KissMeData/246720/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,202000,3593148890,8950,8950,8950,8950,5706
20230726,201900,3593148890,8950,8950,8950,8950,0
20230726,201800,3593148890,8950,8950,8950,8950,0
20230726,201700,3593148890,8950,8950,8950,8950,0
20230726,201600,3593148890,8950,8950,8950,8950,0
20230726,201500,3593148890,8950,8950,8950,8950,0
20230726,201400,3593148890,8950,8950,8950,8950,0
20230726,201300,3593148890,8950,8950,8950,8950,0
20230726,201200,3593148890,8950,8950,8950,8950,0
20230726,201100,3593148890,8950,8950,8950,8950,0
20230726,201000,3593148890,8950,8950,8950,8950,0
20230726,200900,3593148890,8950,8950,8950,8950,0
20230726,200800,3593148890,8950,8950,8950,8950,0
20230726,200700,3593148890,8950,8950,8950,8950,0
20230726,200600,3593148890,8950,8950,8950,8950,0
20230726,200500,3593148890,8950,8950,8950,8950,0
20230726,200400,3593148890,8950,8950,8950,8950,0
20230726,200300,3593148890,8950,8950,8950,8950,0
20230726,200200,3593148890,8950,8950,8950,8950,0
20230726,200100,3593148890,8950,8950,8950,8950,0
20230726,200000,3593148890,8950,8950,8950,8950,0
20230726,195900,3593148890,8950,8950,8950,8950,0
20230726,195800,3593148890,8950,8950,8950,8950,0
20230726,195700,3593148890,8950,8950,8950,8950,0
20230726,195600,3593148890,8950,8950,8950,8950,0
20230726,195500,3593148890,8950,8950,8950,8950,0
20230726,195400,3593148890,8950,8950,8950,8950,0
20230726,195300,3593148890,8950,8950,8950,8950,0
20230726,195200,3593148890,8950,8950,8950,8950,0
20230726,195100,3593148890,8950,8950,8950,8950,0
20230726,195000,3593148890,8950,8950,8950,8950,5706
20230726,194900,3593148890,8950,8950,8950,8950,0
20230726,194800,3593148890,8950,8950,8950,8950,0
20230726,194700,3593148890,8950,8950,8950,8950,0
20230726,194600,3593148890,8950,8950,8950,8950,0
20230726,194500,3593148890,8950,8950,8950,8950,0
20230726,194400,3593148890,8950,8950,8950,8950,0
20230726,194300,3593148890,8950,8950,8950,8950,0
20230726,194200,3593148890,8950,8950,8950,8950,0
20230726,194100,3593148890,8950,8950,8950,8950,0
20230726,194000,3593148890,8950,8950,8950,8950,0
20230726,193900,3593148890,8950,8950,8950,8950,0
20230726,193800,3593148890,8950,8950,8950,8950,0
20230726,193700,3593148890,8950,8950,8950,8950,0
20230726,193600,3593148890,8950,8950,8950,8950,0
20230726,193500,3593148890,8950,8950,8950,8950,0
20230726,193400,3593148890,8950,8950,8950,8950,0
20230726,193300,3593148890,8950,8950,8950,8950,0
20230726,193200,3593148890,8950,8950,8950,8950,0
20230726,193100,3593148890,8950,8950,8950,8950,0
20230726,193000,3593148890,8950,8950,8950,8950,0
20230726,192900,3593148890,8950,8950,8950,8950,0
20230726,192800,3593148890,8950,8950,8950,8950,0
20230726,192700,3593148890,8950,8950,8950,8950,0
20230726,192600,3593148890,8950,8950,8950,8950,0
20230726,192500,3593148890,8950,8950,8950,8950,0
20230726,192400,3593148890,8950,8950,8950,8950,0
20230726,192300,3593148890,8950,8950,8950,8950,0
20230726,192200,3593148890,8950,8950,8950,8950,0
20230726,192100,3593148890,8950,8950,8950,8950,0
20230726,192000,3593148890,8950,8950,8950,8950,5706
20230726,191900,3593148890,8950,8950,8950,8950,0
20230726,191800,3593148890,8950,8950,8950,8950,0
20230726,191700,3593148890,8950,8950,8950,8950,0
20230726,191600,3593148890,8950,8950,8950,8950,0
20230726,191500,3593148890,8950,8950,8950,8950,0
20230726,191400,3593148890,8950,8950,8950,8950,0
20230726,191300,3593148890,8950,8950,8950,8950,0
20230726,191200,3593148890,8950,8950,8950,8950,0
20230726,191100,3593148890,8950,8950,8950,8950,0
20230726,191000,3593148890,8950,8950,8950,8950,0
20230726,190900,3593148890,8950,8950,8950,8950,0
20230726,190800,3593148890,8950,8950,8950,8950,0
20230726,190700,3593148890,8950,8950,8950,8950,0
20230726,190600,3593148890,8950,8950,8950,8950,0
20230726,190500,3593148890,8950,8950,8950,8950,0
20230726,190400,3593148890,8950,8950,8950,8950,0
20230726,190300,3593148890,8950,8950,8950,8950,0
20230726,190200,3593148890,8950,8950,8950,8950,0
20230726,190100,3593148890,8950,8950,8950,8950,0
20230726,190000,3593148890,8950,8950,8950,8950,0
20230726,185900,3593148890,8950,8950,8950,8950,0
20230726,185800,3593148890,8950,8950,8950,8950,0
20230726,185700,3593148890,8950,8950,8950,8950,0
20230726,185600,3593148890,8950,8950,8950,8950,0
20230726,185500,3593148890,8950,8950,8950,8950,0
20230726,185400,3593148890,8950,8950,8950,8950,0
20230726,185300,3593148890,8950,8950,8950,8950,0
20230726,185200,3593148890,8950,8950,8950,8950,0
20230726,185100,3593148890,8950,8950,8950,8950,0
20230726,185000,3593148890,8950,8950,8950,8950,5706
20230726,184900,3593148890,8950,8950,8950,8950,0
20230726,184800,3593148890,8950,8950,8950,8950,0
20230726,184700,3593148890,8950,8950,8950,8950,0
20230726,184600,3593148890,8950,8950,8950,8950,0
20230726,184500,3593148890,8950,8950,8950,8950,0
20230726,184400,3593148890,8950,8950,8950,8950,0
20230726,184300,3593148890,8950,8950,8950,8950,0
20230726,184200,3593148890,8950,8950,8950,8950,0
20230726,184100,3593148890,8950,8950,8950,8950,0
20230726,184000,3593148890,8950,8950,8950,8950,0
20230726,183900,3593148890,8950,8950,8950,8950,0
20230726,183800,3593148890,8950,8950,8950,8950,0
20230726,183700,3593148890,8950,8950,8950,8950,0
20230726,183600,3593148890,8950,8950,8950,8950,0
20230726,183500,3593148890,8950,8950,8950,8950,0
20230726,183400,3593148890,8950,8950,8950,8950,0
20230726,183300,3593148890,8950,8950,8950,8950,0
20230726,183200,3593148890,8950,8950,8950,8950,0
20230726,183100,3593148890,8950,8950,8950,8950,0
20230726,183000,3593148890,8950,8950,8950,8950,0
20230726,182900,3593148890,8950,8950,8950,8950,0
20230726,182800,3593148890,8950,8950,8950,8950,0
20230726,182700,3593148890,8950,8950,8950,8950,0
20230726,182600,3593148890,8950,8950,8950,8950,0
20230726,182500,3593148890,8950,8950,8950,8950,0
20230726,182400,3593148890,8950,8950,8950,8950,0
20230726,182300,3593148890,8950,8950,8950,8950,0
20230726,182200,3593148890,8950,8950,8950,8950,0
20230726,182100,3593148890,8950,8950,8950,8950,0
20230726,182000,3593148890,8950,8950,8950,8950,5706
20230726,181900,3593148890,8950,8950,8950,8950,0
20230726,181800,3593148890,8950,8950,8950,8950,0
20230726,181700,3593148890,8950,8950,8950,8950,0
20230726,181600,3593148890,8950,8950,8950,8950,0
20230726,181500,3593148890,8950,8950,8950,8950,0
20230726,181400,3593148890,8950,8950,8950,8950,0
20230726,181300,3593148890,8950,8950,8950,8950,0
20230726,181200,3593148890,8950,8950,8950,8950,0
20230726,181100,3593148890,8950,8950,8950,8950,0
20230726,181000,3593148890,8950,8950,8950,8950,0
20230726,180900,3593148890,8950,8950,8950,8950,0
20230726,180800,3593148890,8950,8950,8950,8950,0
20230726,180700,3593148890,8950,8950,8950,8950,0
20230726,180600,3593148890,8950,8950,8950,8950,0
20230726,180500,3593148890,8950,8950,8950,8950,0
20230726,180400,3593148890,8950,8950,8950,8950,0
20230726,180300,3593148890,8950,8950,8950,8950,0
20230726,180200,3593148890,8950,8950,8950,8950,0
20230726,180100,3593148890,8950,8950,8950,8950,0
20230726,180000,3593148890,8950,8950,8950,8950,0
20230726,175900,3593148890,8950,8950,8950,8950,0
20230726,175800,3593148890,8950,8950,8950,8950,0
20230726,175700,3593148890,8950,8950,8950,8950,0
20230726,175600,3593148890,8950,8950,8950,8950,0
20230726,175500,3593148890,8950,8950,8950,8950,0
20230726,175400,3593148890,8950,8950,8950,8950,0
20230726,175300,3593148890,8950,8950,8950,8950,0
20230726,175200,3593148890,8950,8950,8950,8950,0
20230726,175100,3593148890,8950,8950,8950,8950,0
20230726,175000,3593148890,8950,8950,8950,8950,5706
20230726,174900,3593148890,8950,8950,8950,8950,0
20230726,174800,3593148890,8950,8950,8950,8950,0
20230726,174700,3593148890,8950,8950,8950,8950,0
20230726,174600,3593148890,8950,8950,8950,8950,0
20230726,174500,3593148890,8950,8950,8950,8950,0
20230726,174400,3593148890,8950,8950,8950,8950,0
20230726,174300,3593148890,8950,8950,8950,8950,0
20230726,174200,3593148890,8950,8950,8950,8950,0
20230726,174100,3593148890,8950,8950,8950,8950,0
20230726,174000,3593148890,8950,8950,8950,8950,0
20230726,173900,3593148890,8950,8950,8950,8950,0
20230726,173800,3593148890,8950,8950,8950,8950,0
20230726,173700,3593148890,8950,8950,8950,8950,0
20230726,173600,3593148890,8950,8950,8950,8950,0
20230726,173500,3593148890,8950,8950,8950,8950,0
20230726,173400,3593148890,8950,8950,8950,8950,0
20230726,173300,3593148890,8950,8950,8950,8950,0
20230726,173200,3593148890,8950,8950,8950,8950,0
20230726,173100,3593148890,8950,8950,8950,8950,0
20230726,173000,3593148890,8950,8950,8950,8950,0
20230726,172900,3593148890,8950,8950,8950,8950,0
20230726,172800,3593148890,8950,8950,8950,8950,0
20230726,172700,3593148890,8950,8950,8950,8950,0
20230726,172600,3593148890,8950,8950,8950,8950,0
20230726,172500,3593148890,8950,8950,8950,8950,0
20230726,172400,3593148890,8950,8950,8950,8950,0
20230726,172300,3593148890,8950,8950,8950,8950,0
20230726,172200,3593148890,8950,8950,8950,8950,0
20230726,172100,3593148890,8950,8950,8950,8950,0
20230726,172000,3593148890,8950,8950,8950,8950,5706
20230726,171900,3593148890,8950,8950,8950,8950,0
20230726,171800,3593148890,8950,8950,8950,8950,0
20230726,171700,3593148890,8950,8950,8950,8950,0
20230726,171600,3593148890,8950,8950,8950,8950,0
20230726,171500,3593148890,8950,8950,8950,8950,0
20230726,171400,3593148890,8950,8950,8950,8950,0
20230726,171300,3593148890,8950,8950,8950,8950,0
20230726,171200,3593148890,8950,8950,8950,8950,0
20230726,171100,3593148890,8950,8950,8950,8950,0
20230726,171000,3593148890,8950,8950,8950,8950,0
20230726,170900,3593148890,8950,8950,8950,8950,0
20230726,170800,3593148890,8950,8950,8950,8950,0
20230726,170700,3593148890,8950,8950,8950,8950,0
20230726,170600,3593148890,8950,8950,8950,8950,0
20230726,170500,3593148890,8950,8950,8950,8950,0
20230726,170400,3593148890,8950,8950,8950,8950,0
20230726,170300,3593148890,8950,8950,8950,8950,0
20230726,170200,3593148890,8950,8950,8950,8950,0
20230726,170100,3593148890,8950,8950,8950,8950,0
20230726,170000,3593148890,8950,8950,8950,8950,0
20230726,165900,3593148890,8950,8950,8950,8950,0
20230726,165800,3593148890,8950,8950,8950,8950,0
20230726,165700,3593148890,8950,8950,8950,8950,0
20230726,165600,3593148890,8950,8950,8950,8950,0
20230726,165500,3593148890,8950,8950,8950,8950,0
20230726,165400,3593148890,8950,8950,8950,8950,0
20230726,165300,3593148890,8950,8950,8950,8950,0
20230726,165200,3593148890,8950,8950,8950,8950,0
20230726,165100,3593148890,8950,8950,8950,8950,0
20230726,165000,3593148890,8950,8950,8950,8950,5706
20230726,164900,3593148890,8950,8950,8950,8950,0
20230726,164800,3593148890,8950,8950,8950,8950,0
20230726,164700,3593148890,8950,8950,8950,8950,0
20230726,164600,3593148890,8950,8950,8950,8950,0
20230726,164500,3593148890,8950,8950,8950,8950,0
20230726,164400,3593148890,8950,8950,8950,8950,0
20230726,164300,3593148890,8950,8950,8950,8950,0
20230726,164200,3593148890,8950,8950,8950,8950,0
20230726,164100,3593148890,8950,8950,8950,8950,0
20230726,164000,3593148890,8950,8950,8950,8950,0
20230726,163900,3593148890,8950,8950,8950,8950,0
20230726,163800,3593148890,8950,8950,8950,8950,0
20230726,163700,3593148890,8950,8950,8950,8950,0
20230726,163600,3593148890,8950,8950,8950,8950,0
20230726,163500,3593148890,8950,8950,8950,8950,0
20230726,163400,3593148890,8950,8950,8950,8950,0
20230726,163300,3593148890,8950,8950,8950,8950,0
20230726,163200,3593148890,8950,8950,8950,8950,0
20230726,163100,3593148890,8950,8950,8950,8950,0
20230726,163000,3593148890,8950,8950,8950,8950,0
20230726,162900,3593148890,8950,8950,8950,8950,0
20230726,162800,3593148890,8950,8950,8950,8950,0
20230726,162700,3593148890,8950,8950,8950,8950,0
20230726,162600,3593148890,8950,8950,8950,8950,0
20230726,162500,3593148890,8950,8950,8950,8950,0
20230726,162400,3593148890,8950,8950,8950,8950,0
20230726,162300,3593148890,8950,8950,8950,8950,0
20230726,162200,3593148890,8950,8950,8950,8950,0
20230726,162100,3593148890,8950,8950,8950,8950,0
20230726,162000,3593148890,8950,8950,8950,8950,5706
20230726,161900,3593148890,8950,8950,8950,8950,0
20230726,161800,3593148890,8950,8950,8950,8950,0
20230726,161700,3593148890,8950,8950,8950,8950,0
20230726,161600,3593148890,8950,8950,8950,8950,0
20230726,161500,3593148890,8950,8950,8950,8950,0
20230726,161400,3593148890,8950,8950,8950,8950,0
20230726,161300,3593148890,8950,8950,8950,8950,0
20230726,161200,3593148890,8950,8950,8950,8950,0
20230726,161100,3593148890,8950,8950,8950,8950,0
20230726,161000,3593148890,8950,8950,8950,8950,0
20230726,160900,3593148890,8950,8950,8950,8950,0
20230726,160800,3593148890,8950,8950,8950,8950,0
20230726,160700,3593148890,8950,8950,8950,8950,0
20230726,160600,3593148890,8950,8950,8950,8950,0
20230726,160500,3593148890,8950,8950,8950,8950,0
20230726,160400,3593148890,8950,8950,8950,8950,0
20230726,160300,3593148890,8950,8950,8950,8950,0
20230726,160200,3593148890,8950,8950,8950,8950,0
20230726,160100,3593148890,8950,8950,8950,8950,0
20230726,160000,3593148890,8950,8950,8950,8950,0
20230726,155900,3593148890,8950,8950,8950,8950,0
20230726,155800,3593148890,8950,8950,8950,8950,0
20230726,155700,3593148890,8950,8950,8950,8950,0
20230726,155600,3593148890,8950,8950,8950,8950,0
20230726,155500,3593148890,8950,8950,8950,8950,0
20230726,155400,3593148890,8950,8950,8950,8950,0
20230726,155300,3593148890,8950,8950,8950,8950,0
20230726,155200,3593148890,8950,8950,8950,8950,0
20230726,155100,3593148890,8950,8950,8950,8950,0
20230726,155000,3593148890,8950,8950,8950,8950,5706
20230726,154900,3593148890,8950,8950,8950,8950,0
20230726,154800,3593148890,8950,8950,8950,8950,0
20230726,154700,3593148890,8950,8950,8950,8950,0
20230726,154600,3593148890,8950,8950,8950,8950,0
20230726,154500,3593148890,8950,8950,8950,8950,0
20230726,154400,3593148890,8950,8950,8950,8950,0
20230726,154300,3593148890,8950,8950,8950,8950,0
20230726,154200,3593148890,8950,8950,8950,8950,0
20230726,154100,3593148890,8950,8950,8950,8950,0
20230726,154000,3593148890,8950,8950,8950,8950,0
20230726,153900,3593148890,8950,8950,8950,8950,0
20230726,153800,3593148890,8950,8950,8950,8950,0
20230726,153700,3593148890,8950,8950,8950,8950,0
20230726,153600,3593148890,8950,8950,8950,8950,0
20230726,153500,3593148890,8950,8950,8950,8950,0
20230726,153400,3593148890,8950,8950,8950,8950,0
20230726,153300,3593148890,8950,8950,8950,8950,0
20230726,153200,3593148890,8950,8950,8950,8950,0
20230726,153100,3593148890,8950,8950,8950,8950,0
20230726,153000,3593148890,8950,8950,8950,8950,5706
20230726,152900,3542080190,8950,8950,8950,8950,0
20230726,152800,3542080190,8950,8950,8950,8950,0
20230726,152700,3542080190,8950,8950,8950,8950,0
20230726,152600,3542080190,8950,8950,8950,8950,0
20230726,152500,3542080190,8950,8950,8950,8950,0
20230726,152400,3542080190,8950,8950,8950,8950,0
20230726,152300,3542080190,8950,8950,8950,8950,0
20230726,152200,3542080190,8950,8950,8950,8950,0
20230726,152100,3542080190,8950,8950,8950,8950,0
20230726,152000,3542080190,8950,8950,8950,8950,0
20230726,151900,3542080190,8950,8950,8950,8930,236
20230726,151800,3539970110,8960,8940,8970,8930,1769
20230726,151700,3524154100,8970,8970,8990,8970,2100
20230726,151600,3505317080,8970,8960,8970,8960,311
20230726,151500,3502528230,8960,8950,8960,8950,1103
20230726,151400,3492656350,8960,8920,8960,8920,896
20230726,151300,3484652270,8920,8930,8940,8920,1860
20230726,151200,3468057070,8930,8930,8930,8930,4
20230726,151100,3468021350,8930,8920,8930,8900,779
20230726,151000,3461076630,8920,8920,8920,8900,52
20230726,150900,3460612890,8920,8860,8920,8860,1651
20230726,150800,3445922800,8890,8900,8910,8890,61
20230726,150700,3445380190,8910,8920,8920,8860,715
20230726,150600,3439007850,8920,8880,8920,8850,1196
20230726,150500,3428406190,8880,8920,8930,8850,5616
20230726,150400,3378440010,8930,8930,8940,8930,241
20230726,150300,3376287700,8940,8900,8940,8900,448
20230726,150200,3372290790,8900,8940,8940,8900,2215
20230726,150100,3352551810,8940,8960,9010,8920,1161
20230726,150000,3342161460,8950,9020,9040,8920,5606
20230726,145900,3291877260,9030,9030,9040,8980,1077
20230726,145800,3282197400,9030,9020,9030,9020,144
20230726,145700,3280897410,9020,9000,9020,8980,1372
20230726,145600,3268563700,9020,9020,9020,9020,1
20230726,145500,3268554680,9010,9020,9020,9000,1350
20230726,145400,3256395160,9030,9030,9030,9030,120
20230726,145300,3255311560,9050,9060,9060,9050,2
20230726,145200,3255293450,9060,9060,9060,9000,1456
20230726,145100,3242180680,9060,9050,9080,9030,986
20230726,145000,3233276680,9080,9030,9080,9020,274
20230726,144900,3230804620,9080,9050,9080,9020,59
20230726,144800,3230270020,9080,9030,9080,9020,197
20230726,144700,3228492280,9080,9050,9080,9050,2
20230726,144600,3228474150,9050,9050,9050,9050,60
20230726,144500,3227931150,9080,9040,9080,9030,412
20230726,144400,3224209380,9080,9090,9090,9040,116
20230726,144300,3223160090,9090,9100,9100,9020,121
20230726,144200,3222067170,9070,9100,9110,9070,22
20230726,144100,3221866850,9110,9100,9110,9100,157
20230726,144000,3220438140,9110,9110,9110,9110,0
20230726,143900,3220438140,9110,9110,9110,9110,15
20230726,143800,3220301490,9110,9110,9110,9110,95
20230726,143700,3219436040,9110,9100,9110,9100,474
20230726,143600,3215122600,9100,9090,9100,9090,379
20230726,143500,3211677180,9070,9060,9070,9060,69
20230726,143400,3211051530,9060,9060,9070,9060,58
20230726,143300,3210525540,9070,9070,9070,9070,2
20230726,143200,3210507400,9020,9050,9070,9020,752
20230726,143100,3203709780,9000,9070,9070,9000,4828
20230726,143000,3160189930,9070,9070,9070,9070,22
20230726,142900,3159990390,9110,9100,9110,9100,2
20230726,142800,3159972180,9090,9080,9100,9050,570
20230726,142700,3154795570,9090,9090,9090,9090,0
20230726,142600,3154795570,9090,9080,9090,9080,41
20230726,142500,3154423280,9050,9080,9090,9050,41
20230726,142400,3154051090,9080,9070,9080,9040,207
20230726,142300,3152173220,8990,9100,9100,8990,12799
20230726,142200,3036994750,9160,9160,9160,9160,0
20230726,142100,3036994750,9160,9110,9160,9100,324
20230726,142000,3034032750,9160,9060,9160,9060,31
20230726,141900,3033751690,9180,9180,9180,9180,0
20230726,141800,3033751690,9180,9160,9180,9160,5
20230726,141700,3033705870,9140,9100,9140,9100,1503
20230726,141600,3019996070,9120,9090,9120,9090,257
20230726,141500,3017659280,9090,9060,9090,9060,644
20230726,141400,3011819310,9080,9060,9080,9000,4786
20230726,141300,2968672960,9080,9060,9080,9060,262
20230726,141200,2966298010,9060,9040,9060,9030,118
20230726,141100,2965231810,9050,9050,9060,9050,150
20230726,141000,2963873610,9080,9080,9110,9080,109
20230726,140900,2962883860,9080,9060,9120,9020,217
20230726,140800,2960923520,9120,9070,9130,9030,969
20230726,140700,2952171570,9070,9040,9130,9040,433
20230726,140600,2948243930,9140,9140,9140,9070,6
20230726,140500,2948189160,9140,9130,9140,9040,1512
20230726,140400,2934496800,9130,9080,9130,9080,272
20230726,140300,2932026940,9130,9140,9140,9060,477
20230726,140200,2927680810,9060,9070,9110,9060,1522
20230726,140100,2913844840,9090,9060,9090,9060,211
20230726,140000,2911928920,9070,9070,9070,9070,0
20230726,135900,2911928920,9070,9060,9070,9030,212
20230726,135800,2910014390,9070,9040,9070,9030,207
20230726,135700,2908144950,9040,9040,9060,9040,428
20230726,135600,2904275790,9040,9010,9050,9010,28
20230726,135500,2904023020,9090,9040,9090,9040,79
20230726,135400,2903308050,9050,9030,9050,9030,23
20230726,135300,2903099960,9030,9030,9030,9000,4403
20230726,135200,2863414450,9020,9070,9110,9020,11682
20230726,135100,2757913970,9110,9110,9110,9110,2
20230726,135000,2757895750,9110,9110,9110,9060,384
20230726,134900,2754412770,9110,9110,9110,9070,502
20230726,134800,2749849940,9060,9150,9150,9060,4861
20230726,134700,2705728230,9150,9150,9150,9110,92
20230726,134600,2704889070,9120,9120,9160,9120,646
20230726,134500,2698997510,9160,9130,9160,9120,492
20230726,134400,2694497140,9130,9180,9230,9130,3138
20230726,134300,2665804900,9180,9170,9180,9130,71
20230726,134200,2665153670,9180,9110,9180,9110,261
20230726,134100,2662771700,9100,9160,9170,9100,646
20230726,134000,2656871330,9160,9160,9160,9100,846
20230726,133900,2649164110,9110,9130,9140,9090,4953
20230726,133800,2604067150,9140,9190,9190,9140,2569
20230726,133700,2580507270,9200,9260,9260,9200,2035
20230726,133600,2561781550,9230,9310,9350,9230,3294
20230726,133500,2531249820,9310,9350,9350,9280,63
20230726,133400,2530664060,9290,9350,9350,9290,379
20230726,133300,2527140520,9360,9330,9360,9330,12
20230726,133200,2527028440,9330,9290,9330,9280,1168
20230726,133100,2516166560,9290,9300,9300,9290,32
20230726,133000,2515869270,9360,9360,9360,9360,0
20230726,132900,2515869270,9360,9340,9360,9340,845
20230726,132800,2507966450,9360,9340,9360,9340,1363
20230726,132700,2495219500,9340,9340,9340,9340,0
20230726,132600,2495219500,9340,9240,9340,9240,72
20230726,132500,2494554120,9350,9340,9350,9340,1490
20230726,132400,2480627510,9340,9260,9340,9250,1289
20230726,132300,2468639480,9340,9340,9340,9340,0
20230726,132200,2468639480,9340,9340,9340,9340,0
20230726,132100,2468639480,9340,9290,9340,9290,439
20230726,132000,2464561120,9340,9340,9340,9330,205
20230726,131900,2462646440,9340,9330,9350,9330,264
20230726,131800,2460180680,9340,9310,9340,9310,107
20230726,131700,2459182730,9320,9290,9320,9290,383
20230726,131600,2455617220,9300,9300,9310,9300,11
20230726,131500,2455514910,9300,9260,9300,9260,43
20230726,131400,2455115950,9270,9240,9270,9240,328
20230726,131300,2452085170,9220,9200,9220,9200,60
20230726,131200,2451532360,9220,9220,9220,9220,1
20230726,131100,2451523140,9200,9190,9200,9170,765
20230726,131000,2444496860,9180,9180,9200,9180,80
20230726,130900,2443762420,9200,9160,9200,9140,602
20230726,130800,2438238940,9130,9150,9180,9130,1523
20230726,130700,2424320220,9180,9180,9180,9180,0
20230726,130600,2424320220,9180,9150,9180,9130,4366
20230726,130500,2384417590,9180,9180,9180,9150,2066
20230726,130400,2365512440,9180,9190,9190,9180,4
20230726,130300,2365475700,9190,9190,9200,9160,290
20230726,130200,2362818020,9150,9170,9170,9150,2000
20230726,130100,2344494460,9200,9210,9240,9200,325
20230726,130000,2341503320,9240,9220,9240,9220,6
20230726,125900,2341447980,9260,9250,9260,9250,501
20230726,125800,2336813720,9250,9250,9250,9250,5
20230726,125700,2336767470,9240,9270,9270,9200,4077
20230726,125600,2299224210,9270,9260,9270,9260,92
20230726,125500,2298371550,9310,9280,9310,9260,501
20230726,125400,2293729830,9310,9310,9310,9310,15
20230726,125300,2293590180,9310,9310,9310,9310,0
20230726,125200,2293590180,9310,9310,9310,9310,0
20230726,125100,2293590180,9310,9310,9310,9310,0
20230726,125000,2293590180,9310,9270,9310,9270,128
20230726,124900,2292403560,9310,9270,9310,9270,359
20230726,124800,2289075550,9310,9290,9320,9290,26
20230726,124700,2288833850,9290,9240,9290,9240,207
20230726,124600,2286916260,9240,9220,9250,9220,696
20230726,124500,2280492110,9220,9220,9220,9210,81
20230726,124400,2279746020,9210,9200,9210,9200,981
20230726,124300,2270717890,9200,9180,9200,9180,1022
20230726,124200,2261335890,9200,9170,9200,9170,177
20230726,124100,2259712770,9170,9200,9200,9170,2647
20230726,124000,2235407130,9210,9210,9210,9200,87
20230726,123900,2234606120,9200,9200,9200,9200,9
20230726,123800,2234523320,9230,9230,9230,9230,1
20230726,123700,2234514090,9230,9200,9230,9200,262
20230726,123600,2232103570,9230,9210,9240,9200,301
20230726,123500,2229330890,9240,9240,9240,9240,3
20230726,123400,2229303170,9240,9230,9240,9210,806
20230726,123300,2221869440,9250,9230,9250,9230,8
20230726,123200,2221795580,9250,9250,9270,9250,201
20230726,123100,2219936310,9250,9250,9250,9250,0
20230726,123000,2219936310,9250,9230,9250,9220,207
20230726,122900,2218027220,9260,9220,9260,9220,205
20230726,122800,2216131800,9230,9260,9270,9220,195
20230726,122700,2214331840,9270,9240,9270,9240,142
20230726,122600,2213019640,9270,9240,9270,9240,113
20230726,122500,2211975380,9250,9250,9250,9250,1
20230726,122400,2211966130,9290,9220,9290,9220,20
20230726,122300,2211781530,9220,9260,9260,9220,202
20230726,122200,2209918950,9260,9220,9270,9190,1825
20230726,122100,2193107000,9280,9280,9290,9260,752
20230726,122000,2186140890,9280,9280,9290,9270,572
20230726,121900,2180832220,9300,9300,9300,9300,1
20230726,121800,2180822920,9300,9310,9320,9300,1004
20230726,121700,2171485680,9320,9310,9320,9310,203
20230726,121600,2169593740,9280,9280,9280,9280,31
20230726,121500,2169306060,9320,9320,9320,9280,8
20230726,121400,2169231730,9300,9310,9310,9300,3
20230726,121300,2169203820,9340,9350,9350,9340,5699
20230726,121200,2115918200,9350,9350,9350,9350,153
20230726,121100,2114487650,9370,9370,9370,9370,101
20230726,121000,2113541280,9380,9310,9380,9310,3238
20230726,120900,2083266720,9300,9270,9300,9210,1048
20230726,120800,2073565600,9260,9210,9260,9210,505
20230726,120700,2068900300,9230,9240,9240,9230,13
20230726,120600,2068780290,9250,9250,9250,9250,102
20230726,120500,2067836790,9280,9260,9280,9260,201
20230726,120400,2065975510,9250,9280,9280,9250,255
20230726,120300,2063612920,9290,9290,9290,9290,0
20230726,120200,2063612920,9290,9310,9310,9270,871
20230726,120100,2055530100,9310,9340,9350,9300,1059
20230726,120000,2045676600,9350,9350,9350,9350,252
20230726,115900,2043320400,9370,9370,9370,9350,733
20230726,115800,2036466240,9370,9360,9370,9360,211
20230726,115700,2034490250,9370,9360,9370,9360,115
20230726,115600,2033413740,9370,9370,9380,9370,75
20230726,115500,2032710980,9380,9370,9380,9370,3
20230726,115400,2032682860,9390,9390,9390,9390,1
20230726,115300,2032673470,9380,9380,9400,9380,87
20230726,115200,2031857390,9430,9430,9430,9430,0
20230726,115100,2031857390,9430,9420,9430,9380,962
20230726,115000,2022816670,9430,9420,9430,9420,359
20230726,114900,2019434880,9420,9400,9420,9400,867
20230726,114800,2011284740,9410,9380,9410,9380,64
20230726,114700,2010683580,9380,9380,9380,9380,0
20230726,114600,2010683580,9380,9380,9380,9380,0
20230726,114500,2010683580,9380,9360,9380,9360,30
20230726,114400,2010402580,9370,9360,9380,9360,465
20230726,114300,2006050030,9360,9360,9360,9350,101
20230726,114200,2005105140,9350,9380,9380,9350,681
20230726,114100,1998729950,9380,9380,9390,9380,604
20230726,114000,1993058890,9370,9340,9370,9340,457
20230726,113900,1988780770,9340,9330,9340,9330,89
20230726,113800,1987949730,9360,9360,9360,9360,0
20230726,113700,1987949730,9360,9370,9370,9360,3
20230726,113600,1987921640,9330,9300,9380,9300,409
20230726,113500,1984104660,9350,9390,9400,9280,12704
20230726,113400,1866139950,9400,9400,9410,9400,21
20230726,113300,1865942530,9400,9340,9400,9330,533
20230726,113200,1860953540,9340,9330,9340,9330,4
20230726,113100,1860916210,9340,9340,9340,9340,1
20230726,113000,1860906870,9300,9280,9300,9280,581
20230726,112900,1855504560,9290,9280,9300,9280,416
20230726,112800,1851644050,9290,9280,9290,9280,13
20230726,112700,1851523340,9300,9300,9300,9300,0
20230726,112600,1851523340,9300,9300,9300,9300,1
20230726,112500,1851514040,9280,9280,9280,9280,18
20230726,112400,1851347000,9310,9320,9320,9280,37
20230726,112300,1851003500,9310,9310,9310,9310,1
20230726,112200,1850994190,9310,9270,9320,9270,19
20230726,112100,1850817710,9320,9320,9320,9320,152
20230726,112000,1849401070,9320,9300,9320,9300,3
20230726,111900,1849373150,9350,9350,9360,9320,211
20230726,111800,1847399290,9350,9320,9350,9320,137
20230726,111700,1846118400,9350,9330,9350,9330,1297
20230726,111600,1834009110,9330,9270,9330,9270,525
20230726,111500,1829135550,9260,9240,9270,9240,595
20230726,111400,1823629500,9270,9260,9270,9260,51
20230726,111300,1823157230,9270,9240,9280,9240,703
20230726,111200,1816639620,9240,9230,9240,9220,149
20230726,111100,1815263970,9230,9220,9230,9220,201
20230726,111000,1813408870,9200,9190,9200,9170,340
20230726,110900,1810283720,9190,9190,9190,9190,29
20230726,110800,1810017210,9240,9180,9240,9180,101
20230726,110700,1809089970,9260,9290,9310,9210,197
20230726,110600,1807270700,9280,9300,9300,9280,53
20230726,110500,1806778390,9300,9270,9300,9270,742
20230726,110400,1799894520,9260,9220,9260,9220,1569
20230726,110300,1785401160,9240,9240,9240,9240,1
20230726,110200,1785391920,9240,9200,9240,9100,5111
20230726,110100,1738672600,9240,9240,9240,9240,0
20230726,110000,1738672600,9240,9200,9240,9200,21
20230726,105900,1738479360,9250,9250,9250,9250,0
20230726,105800,1738479360,9250,9250,9250,9250,0
20230726,105700,1738479360,9250,9250,9250,9250,20
20230726,105600,1738294360,9260,9210,9260,9210,41
20230726,105500,1737916700,9270,9240,9270,9230,51
20230726,105400,1737445910,9280,9280,9280,9280,10
20230726,105300,1737353110,9280,9280,9280,9280,53
20230726,105200,1736861270,9290,9290,9290,9290,2
20230726,105100,1736842690,9290,9240,9290,9240,1027
20230726,105000,1727344210,9260,9240,9260,9200,853
20230726,104900,1719489830,9240,9220,9240,9200,193
20230726,104800,1717711500,9200,9200,9230,9200,755
20230726,104700,1710762240,9240,9200,9240,9200,433
20230726,104600,1706773510,9200,9210,9260,9200,173
20230726,104500,1705180840,9290,9380,9380,9200,3256
20230726,104400,1674811260,9390,9360,9390,9350,156
20230726,104300,1673350910,9360,9250,9360,9250,335
20230726,104200,1670228780,9240,9200,9240,9200,244
20230726,104100,1667978000,9200,9170,9200,9160,655
20230726,104000,1661964700,9190,9210,9210,9170,313
20230726,103900,1659091630,9200,9200,9200,9190,658
20230726,103800,1653044590,9260,9260,9260,9220,219
20230726,103700,1651025330,9270,9230,9300,9130,3118
20230726,103600,1622236030,9220,9210,9220,9210,124
20230726,103500,1621092990,9210,9190,9210,9190,1172
20230726,103400,1610321810,9190,9190,9190,9130,201
20230726,103300,1608482080,9180,9180,9190,9160,459
20230726,103200,1604271170,9180,9160,9180,9160,102
20230726,103100,1603335390,9180,9160,9180,9160,101
20230726,103000,1602409950,9160,9130,9160,9130,1290
20230726,102900,1590595290,9130,9180,9190,9120,1424
20230726,102800,1577569250,9160,9140,9160,9140,930
20230726,102700,1569067030,9140,9110,9140,9100,530
20230726,102600,1564239990,9140,9110,9140,9110,716
20230726,102500,1557715190,9120,9160,9160,9120,30
20230726,102400,1557441510,9120,9160,9170,9120,1075
20230726,102300,1547604080,9170,9150,9180,9150,85
20230726,102200,1546826270,9130,9170,9180,9130,4
20230726,102100,1546789630,9180,9160,9180,9150,357
20230726,102000,1543521900,9190,9180,9190,9180,302
20230726,101900,1540749530,9160,9130,9160,9130,382
20230726,101800,1537252940,9130,9130,9150,9130,252
20230726,101700,1534952160,9120,9110,9120,9080,725
20230726,101600,1528346060,9120,9120,9120,9070,1440
20230726,101500,1515256570,9120,9120,9120,9120,435
20230726,101400,1511289370,9120,9120,9120,9120,192
20230726,101300,1509538330,9120,9120,9120,9120,6
20230726,101200,1509483610,9100,9120,9120,9070,1568
20230726,101100,1495235460,9120,9100,9120,9080,626
20230726,101000,1489544580,9130,9100,9130,9100,247
20230726,100900,1487291990,9090,9100,9100,9080,3510
20230726,100800,1455375610,9090,9170,9170,9090,9406
20230726,100700,1369557500,9160,9220,9220,9160,14001
20230726,100600,1241246790,9260,9180,9270,9180,1626
20230726,100500,1226303280,9180,9230,9270,9170,14517
20230726,100400,1092912500,9280,9250,9310,9210,712
20230726,100300,1086325380,9230,9250,9280,9230,2067
20230726,100200,1067239340,9250,9310,9320,9250,9802
20230726,100100,976274900,9310,9290,9310,9200,6606
20230726,100000,915285490,9290,9260,9290,9260,118
20230726,095900,914191190,9270,9290,9290,9270,1211
20230726,095800,902959000,9310,9350,9350,9300,420
20230726,095700,899049400,9350,9340,9350,9320,372
20230726,095600,895580900,9350,9360,9360,9350,272
20230726,095500,893035120,9360,9320,9360,9320,1161
20230726,095400,882203890,9320,9410,9410,9320,3154
20230726,095300,852729710,9410,9420,9420,9360,209
20230726,095200,850766560,9420,9440,9450,9420,291
20230726,095100,848025270,9430,9420,9430,9400,553
20230726,095000,842816100,9420,9390,9420,9390,1283
20230726,094900,830756980,9380,9340,9380,9340,397
20230726,094800,827039230,9340,9370,9370,9340,2104
20230726,094700,807351290,9370,9390,9390,9360,95
20230726,094600,806461980,9380,9370,9410,9370,1704
20230726,094500,790486440,9370,9470,9470,9300,4498
20230726,094400,748318660,9480,9540,9540,9480,500
20230726,094300,743571650,9540,9570,9580,9500,2246
20230726,094200,722217310,9570,9600,9680,9560,982
20230726,094100,712799330,9660,9690,9690,9600,929
20230726,094000,703846710,9700,9670,9700,9670,1041
20230726,093900,693774780,9720,9710,9720,9670,5567
20230726,093800,639779290,9700,9690,9700,9680,2021
20230726,093700,620177610,9690,9680,9700,9670,428
20230726,093600,616034160,9670,9630,9700,9630,2358
20230726,093500,593198550,9630,9630,9700,9610,3614
20230726,093400,558330600,9630,9550,9630,9550,1506
20230726,093300,543863150,9600,9580,9600,9550,4329
20230726,093200,502379760,9580,9500,9580,9480,3119
20230726,093100,472631400,9510,9510,9540,9460,1151
20230726,093000,461677550,9530,9460,9550,9420,2163
20230726,092900,441082590,9450,9250,9520,9250,5240
20230726,092800,391697190,9290,9260,9340,9260,2851
20230726,092700,365190610,9270,9250,9270,9200,1668
20230726,092600,349787210,9250,9200,9250,9170,1931
20230726,092500,332051090,9170,9180,9230,9170,771
20230726,092400,324961170,9180,9170,9180,9170,193
20230726,092300,323189650,9180,9190,9190,9150,1040
20230726,092200,313652340,9220,9190,9230,9190,14
20230726,092100,313523580,9250,9190,9250,9190,753
20230726,092000,306598100,9240,9180,9240,9180,1767
20230726,091900,290317080,9200,9180,9200,9180,396
20230726,091800,286677360,9180,9140,9180,9140,992
20230726,091700,277585700,9170,9110,9170,9100,3357
20230726,091600,247002610,9100,9160,9160,9100,5448
20230726,091500,197215600,9150,9220,9220,9150,2923
20230726,091400,170438570,9220,9250,9250,9220,169
20230726,091300,168876800,9250,9330,9330,9250,2649
20230726,091200,144241320,9330,9340,9370,9320,72
20230726,091100,143568010,9370,9320,9390,9310,451
20230726,091000,139357590,9310,9400,9400,9310,2177
20230726,090900,119039300,9410,9530,9530,9410,1628
20230726,090800,103706820,9540,9520,9540,9430,2279
20230726,090700,82058010,9520,9520,9540,9510,211
20230726,090600,80048600,9520,9420,9520,9420,2454
20230726,090500,56820580,9420,9400,9450,9400,675
20230726,090400,50456370,9390,9350,9390,9350,313
20230726,090300,47527760,9350,9320,9360,9310,1673
20230726,090200,31935790,9370,9380,9380,9320,979
20230726,090100,22792270,9380,9330,9380,9330,119
20230726,090000,21681900,9330,9350,9360,9330,2319