KissMeData/014580/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,185300,8401688810,7490,7490,7490,7490,8534
20230726,185200,8401688810,7490,7490,7490,7490,0
20230726,185100,8401688810,7490,7490,7490,7490,0
20230726,185000,8401688810,7490,7490,7490,7490,0
20230726,184900,8401688810,7490,7490,7490,7490,0
20230726,184800,8401688810,7490,7490,7490,7490,0
20230726,184700,8401688810,7490,7490,7490,7490,0
20230726,184600,8401688810,7490,7490,7490,7490,0
20230726,184500,8401688810,7490,7490,7490,7490,0
20230726,184400,8401688810,7490,7490,7490,7490,0
20230726,184300,8401688810,7490,7490,7490,7490,0
20230726,184200,8401688810,7490,7490,7490,7490,0
20230726,184100,8401688810,7490,7490,7490,7490,0
20230726,184000,8401688810,7490,7490,7490,7490,0
20230726,183900,8401688810,7490,7490,7490,7490,0
20230726,183800,8401688810,7490,7490,7490,7490,0
20230726,183700,8401688810,7490,7490,7490,7490,0
20230726,183600,8401688810,7490,7490,7490,7490,0
20230726,183500,8401688810,7490,7490,7490,7490,0
20230726,183400,8401688810,7490,7490,7490,7490,0
20230726,183300,8401688810,7490,7490,7490,7490,0
20230726,183200,8401688810,7490,7490,7490,7490,0
20230726,183100,8401688810,7490,7490,7490,7490,0
20230726,183000,8401688810,7490,7490,7490,7490,0
20230726,182900,8401688810,7490,7490,7490,7490,0
20230726,182800,8401688810,7490,7490,7490,7490,0
20230726,182700,8401688810,7490,7490,7490,7490,0
20230726,182600,8401688810,7490,7490,7490,7490,0
20230726,182500,8401688810,7490,7490,7490,7490,0
20230726,182400,8401688810,7490,7490,7490,7490,0
20230726,182300,8401688810,7490,7490,7490,7490,8534
20230726,182200,8401688810,7490,7490,7490,7490,0
20230726,182100,8401688810,7490,7490,7490,7490,0
20230726,182000,8401688810,7490,7490,7490,7490,0
20230726,181900,8401688810,7490,7490,7490,7490,0
20230726,181800,8401688810,7490,7490,7490,7490,0
20230726,181700,8401688810,7490,7490,7490,7490,0
20230726,181600,8401688810,7490,7490,7490,7490,0
20230726,181500,8401688810,7490,7490,7490,7490,0
20230726,181400,8401688810,7490,7490,7490,7490,0
20230726,181300,8401688810,7490,7490,7490,7490,0
20230726,181200,8401688810,7490,7490,7490,7490,0
20230726,181100,8401688810,7490,7490,7490,7490,0
20230726,181000,8401688810,7490,7490,7490,7490,0
20230726,180900,8401688810,7490,7490,7490,7490,0
20230726,180800,8401688810,7490,7490,7490,7490,0
20230726,180700,8401688810,7490,7490,7490,7490,0
20230726,180600,8401688810,7490,7490,7490,7490,0
20230726,180500,8401688810,7490,7490,7490,7490,0
20230726,180400,8401688810,7490,7490,7490,7490,0
20230726,180300,8401688810,7490,7490,7490,7490,0
20230726,180200,8401688810,7490,7490,7490,7490,0
20230726,180100,8401688810,7490,7490,7490,7490,0
20230726,180000,8401688810,7490,7490,7490,7490,0
20230726,175900,8401688810,7490,7490,7490,7490,0
20230726,175800,8401688810,7490,7490,7490,7490,0
20230726,175700,8401688810,7490,7490,7490,7490,0
20230726,175600,8401688810,7490,7490,7490,7490,0
20230726,175500,8401688810,7490,7490,7490,7490,0
20230726,175400,8401688810,7490,7490,7490,7490,0
20230726,175300,8401688810,7490,7490,7490,7490,8534
20230726,175200,8401688810,7490,7490,7490,7490,0
20230726,175100,8401688810,7490,7490,7490,7490,0
20230726,175000,8401688810,7490,7490,7490,7490,0
20230726,174900,8401688810,7490,7490,7490,7490,0
20230726,174800,8401688810,7490,7490,7490,7490,0
20230726,174700,8401688810,7490,7490,7490,7490,0
20230726,174600,8401688810,7490,7490,7490,7490,0
20230726,174500,8401688810,7490,7490,7490,7490,0
20230726,174400,8401688810,7490,7490,7490,7490,0
20230726,174300,8401688810,7490,7490,7490,7490,0
20230726,174200,8401688810,7490,7490,7490,7490,0
20230726,174100,8401688810,7490,7490,7490,7490,0
20230726,174000,8401688810,7490,7490,7490,7490,0
20230726,173900,8401688810,7490,7490,7490,7490,0
20230726,173800,8401688810,7490,7490,7490,7490,0
20230726,173700,8401688810,7490,7490,7490,7490,0
20230726,173600,8401688810,7490,7490,7490,7490,0
20230726,173500,8401688810,7490,7490,7490,7490,0
20230726,173400,8401688810,7490,7490,7490,7490,0
20230726,173300,8401688810,7490,7490,7490,7490,0
20230726,173200,8401688810,7490,7490,7490,7490,0
20230726,173100,8401688810,7490,7490,7490,7490,0
20230726,173000,8401688810,7490,7490,7490,7490,0
20230726,172900,8401688810,7490,7490,7490,7490,0
20230726,172800,8401688810,7490,7490,7490,7490,0
20230726,172700,8401688810,7490,7490,7490,7490,0
20230726,172600,8401688810,7490,7490,7490,7490,0
20230726,172500,8401688810,7490,7490,7490,7490,0
20230726,172400,8401688810,7490,7490,7490,7490,0
20230726,172300,8401688810,7490,7490,7490,7490,8534
20230726,172200,8401688810,7490,7490,7490,7490,0
20230726,172100,8401688810,7490,7490,7490,7490,0
20230726,172000,8401688810,7490,7490,7490,7490,0
20230726,171900,8401688810,7490,7490,7490,7490,0
20230726,171800,8401688810,7490,7490,7490,7490,0
20230726,171700,8401688810,7490,7490,7490,7490,0
20230726,171600,8401688810,7490,7490,7490,7490,0
20230726,171500,8401688810,7490,7490,7490,7490,0
20230726,171400,8401688810,7490,7490,7490,7490,0
20230726,171300,8401688810,7490,7490,7490,7490,0
20230726,171200,8401688810,7490,7490,7490,7490,0
20230726,171100,8401688810,7490,7490,7490,7490,0
20230726,171000,8401688810,7490,7490,7490,7490,0
20230726,170900,8401688810,7490,7490,7490,7490,0
20230726,170800,8401688810,7490,7490,7490,7490,0
20230726,170700,8401688810,7490,7490,7490,7490,0
20230726,170600,8401688810,7490,7490,7490,7490,0
20230726,170500,8401688810,7490,7490,7490,7490,0
20230726,170400,8401688810,7490,7490,7490,7490,0
20230726,170300,8401688810,7490,7490,7490,7490,0
20230726,170200,8401688810,7490,7490,7490,7490,0
20230726,170100,8401688810,7490,7490,7490,7490,0
20230726,170000,8401688810,7490,7490,7490,7490,0
20230726,165900,8401688810,7490,7490,7490,7490,0
20230726,165800,8401688810,7490,7490,7490,7490,0
20230726,165700,8401688810,7490,7490,7490,7490,0
20230726,165600,8401688810,7490,7490,7490,7490,0
20230726,165500,8401688810,7490,7490,7490,7490,0
20230726,165400,8401688810,7490,7490,7490,7490,0
20230726,165300,8401688810,7490,7490,7490,7490,8534
20230726,165200,8401688810,7490,7490,7490,7490,0
20230726,165100,8401688810,7490,7490,7490,7490,0
20230726,165000,8401688810,7490,7490,7490,7490,0
20230726,164900,8401688810,7490,7490,7490,7490,0
20230726,164800,8401688810,7490,7490,7490,7490,0
20230726,164700,8401688810,7490,7490,7490,7490,0
20230726,164600,8401688810,7490,7490,7490,7490,0
20230726,164500,8401688810,7490,7490,7490,7490,0
20230726,164400,8401688810,7490,7490,7490,7490,0
20230726,164300,8401688810,7490,7490,7490,7490,0
20230726,164200,8401688810,7490,7490,7490,7490,0
20230726,164100,8401688810,7490,7490,7490,7490,0
20230726,164000,8401688810,7490,7490,7490,7490,0
20230726,163900,8401688810,7490,7490,7490,7490,0
20230726,163800,8401688810,7490,7490,7490,7490,0
20230726,163700,8401688810,7490,7490,7490,7490,0
20230726,163600,8401688810,7490,7490,7490,7490,0
20230726,163500,8401688810,7490,7490,7490,7490,0
20230726,163400,8401688810,7490,7490,7490,7490,0
20230726,163300,8401688810,7490,7490,7490,7490,0
20230726,163200,8401688810,7490,7490,7490,7490,0
20230726,163100,8401688810,7490,7490,7490,7490,0
20230726,163000,8401688810,7490,7490,7490,7490,0
20230726,162900,8401688810,7490,7490,7490,7490,0
20230726,162800,8401688810,7490,7490,7490,7490,0
20230726,162700,8401688810,7490,7490,7490,7490,0
20230726,162600,8401688810,7490,7490,7490,7490,0
20230726,162500,8401688810,7490,7490,7490,7490,0
20230726,162400,8401688810,7490,7490,7490,7490,0
20230726,162300,8401688810,7490,7490,7490,7490,8534
20230726,162200,8401688810,7490,7490,7490,7490,0
20230726,162100,8401688810,7490,7490,7490,7490,0
20230726,162000,8401688810,7490,7490,7490,7490,0
20230726,161900,8401688810,7490,7490,7490,7490,0
20230726,161800,8401688810,7490,7490,7490,7490,0
20230726,161700,8401688810,7490,7490,7490,7490,0
20230726,161600,8401688810,7490,7490,7490,7490,0
20230726,161500,8401688810,7490,7490,7490,7490,0
20230726,161400,8401688810,7490,7490,7490,7490,0
20230726,161300,8401688810,7490,7490,7490,7490,0
20230726,161200,8401688810,7490,7490,7490,7490,0
20230726,161100,8401688810,7490,7490,7490,7490,0
20230726,161000,8401688810,7490,7490,7490,7490,0
20230726,160900,8401688810,7490,7490,7490,7490,0
20230726,160800,8401688810,7490,7490,7490,7490,0
20230726,160700,8401688810,7490,7490,7490,7490,0
20230726,160600,8401688810,7490,7490,7490,7490,0
20230726,160500,8401688810,7490,7490,7490,7490,0
20230726,160400,8401688810,7490,7490,7490,7490,0
20230726,160300,8401688810,7490,7490,7490,7490,0
20230726,160200,8401688810,7490,7490,7490,7490,0
20230726,160100,8401688810,7490,7490,7490,7490,0
20230726,160000,8401688810,7490,7490,7490,7490,0
20230726,155900,8401688810,7490,7490,7490,7490,0
20230726,155800,8401688810,7490,7490,7490,7490,0
20230726,155700,8401688810,7490,7490,7490,7490,0
20230726,155600,8401688810,7490,7490,7490,7490,0
20230726,155500,8401688810,7490,7490,7490,7490,0
20230726,155400,8401688810,7490,7490,7490,7490,0
20230726,155300,8401688810,7490,7490,7490,7490,8534
20230726,155200,8401688810,7490,7490,7490,7490,0
20230726,155100,8401688810,7490,7490,7490,7490,0
20230726,155000,8401688810,7490,7490,7490,7490,0
20230726,154900,8401688810,7490,7490,7490,7490,0
20230726,154800,8401688810,7490,7490,7490,7490,0
20230726,154700,8401688810,7490,7490,7490,7490,0
20230726,154600,8401688810,7490,7490,7490,7490,0
20230726,154500,8401688810,7490,7490,7490,7490,0
20230726,154400,8401688810,7490,7490,7490,7490,0
20230726,154300,8401688810,7490,7490,7490,7490,0
20230726,154200,8401688810,7490,7490,7490,7490,0
20230726,154100,8401688810,7490,7490,7490,7490,0
20230726,154000,8401688810,7490,7490,7490,7490,0
20230726,153900,8401688810,7490,7490,7490,7490,0
20230726,153800,8401688810,7490,7490,7490,7490,0
20230726,153700,8401688810,7490,7490,7490,7490,0
20230726,153600,8401688810,7490,7490,7490,7490,0
20230726,153500,8401688810,7490,7490,7490,7490,0
20230726,153400,8401688810,7490,7490,7490,7490,0
20230726,153300,8401688810,7490,7490,7490,7490,0
20230726,153200,8401688810,7490,7490,7490,7490,0
20230726,153100,8401688810,7490,7490,7490,7490,0
20230726,153000,8401688810,7490,7490,7490,7490,8534
20230726,152900,8337769150,7420,7420,7420,7420,0
20230726,152800,8337769150,7420,7420,7420,7420,0
20230726,152700,8337769150,7420,7420,7420,7420,0
20230726,152600,8337769150,7420,7420,7420,7420,0
20230726,152500,8337769150,7420,7420,7420,7420,0
20230726,152400,8337769150,7420,7420,7420,7420,0
20230726,152300,8337769150,7420,7420,7420,7420,0
20230726,152200,8337769150,7420,7420,7420,7420,0
20230726,152100,8337769150,7420,7420,7420,7420,0
20230726,152000,8337769150,7420,7420,7420,7420,0
20230726,151900,8337769150,7420,7410,7440,7410,2522
20230726,151800,8319062290,7420,7400,7420,7390,10771
20230726,151700,8239346530,7400,7400,7400,7400,1722
20230726,151600,8226603730,7400,7380,7400,7380,1530
20230726,151500,8215303940,7380,7390,7390,7380,433
20230726,151400,8212107680,7390,7380,7390,7370,1928
20230726,151300,8197878280,7380,7400,7400,7370,514
20230726,151200,8194081920,7400,7350,7410,7350,5321
20230726,151100,8154759350,7370,7360,7380,7350,1418
20230726,151000,8144320080,7360,7390,7390,7350,3910
20230726,150900,8115562370,7390,7390,7390,7350,6832
20230726,150800,8065244610,7380,7380,7390,7380,4745
20230726,150700,8030207680,7380,7410,7410,7380,7196
20230726,150600,7977077730,7420,7410,7420,7390,1788
20230726,150500,7963849240,7410,7410,7410,7410,210
20230726,150400,7962293140,7410,7400,7420,7400,749
20230726,150300,7956740780,7390,7390,7400,7390,285
20230726,150200,7954634620,7390,7400,7400,7380,1130
20230726,150100,7946282790,7400,7420,7420,7400,922
20230726,150000,7939459860,7390,7400,7400,7380,2051
20230726,145900,7924313150,7400,7430,7430,7380,2678
20230726,145800,7904500890,7430,7420,7470,7420,2409
20230726,145700,7886613300,7420,7430,7430,7420,4539
20230726,145600,7852923390,7420,7420,7420,7420,200
20230726,145500,7851439390,7420,7460,7460,7420,2289
20230726,145400,7834432340,7450,7500,7500,7450,1721
20230726,145300,7821583780,7520,7470,7520,7430,16662
20230726,145200,7696910510,7470,7390,7470,7390,2050
20230726,145100,7681725000,7380,7390,7390,7380,1508
20230726,145000,7670595110,7390,7400,7410,7390,2107
20230726,144900,7655016070,7410,7420,7420,7410,2580
20230726,144800,7635893260,7420,7410,7420,7400,4062
20230726,144700,7605827450,7410,7410,7440,7400,1888
20230726,144600,7591837350,7410,7450,7450,7400,4936
20230726,144500,7555214800,7420,7430,7440,7420,610
20230726,144400,7550685290,7420,7420,7510,7400,3386
20230726,144300,7525425240,7420,7450,7450,7420,3536
20230726,144200,7499126190,7460,7500,7510,7450,2886
20230726,144100,7477485780,7500,7500,7500,7470,280
20230726,144000,7475394080,7480,7450,7480,7450,498
20230726,143900,7471673330,7470,7430,7470,7430,35
20230726,143800,7471412850,7430,7470,7470,7430,7023
20230726,143700,7419077760,7480,7500,7500,7480,2214
20230726,143600,7402499410,7500,7500,7510,7490,259
20230726,143500,7400557950,7500,7520,7520,7500,26
20230726,143400,7400362530,7540,7510,7540,7500,510
20230726,143300,7396530370,7510,7490,7530,7490,122
20230726,143200,7395614740,7490,7500,7510,7470,5276
20230726,143100,7356101420,7510,7520,7520,7500,999
20230726,143000,7348602810,7550,7540,7550,7510,4436
20230726,142900,7315223950,7540,7530,7540,7530,3133
20230726,142800,7291607660,7510,7520,7530,7510,1742
20230726,142700,7278521170,7530,7530,7530,7530,516
20230726,142600,7274635690,7530,7520,7540,7520,7279
20230726,142500,7219837080,7520,7430,7520,7430,10010
20230726,142400,7144742780,7420,7420,7420,7420,0
20230726,142300,7144742780,7420,7420,7420,7420,1
20230726,142200,7144735360,7450,7410,7450,7400,1125
20230726,142100,7136394600,7420,7490,7490,7420,1733
20230726,142000,7123505110,7460,7490,7490,7460,1887
20230726,141900,7109424860,7450,7450,7490,7450,3974
20230726,141800,7079817920,7440,7500,7510,7440,5042
20230726,141700,7042023260,7500,7490,7510,7490,3573
20230726,141600,7015233570,7480,7440,7480,7440,5709
20230726,141500,6972673100,7440,7420,7440,7410,8406
20230726,141400,6910259780,7420,7420,7420,7410,833
20230726,141300,6904079040,7440,7410,7440,7410,2826
20230726,141200,6883102390,7400,7370,7400,7360,11206
20230726,141100,6800324790,7400,7370,7410,7370,455
20230726,141000,6796968900,7370,7430,7430,7370,6795
20230726,140900,6746793620,7430,7430,7440,7400,2470
20230726,140800,6728437290,7390,7440,7440,7390,1591
20230726,140700,6716632220,7390,7450,7450,7390,2773
20230726,140600,6696125870,7450,7370,7460,7360,7839
20230726,140500,6638165730,7380,7450,7470,7380,3292
20230726,140400,6613746940,7450,7490,7500,7450,9854
20230726,140300,6539931200,7490,7500,7500,7480,4229
20230726,140200,6508243610,7480,7430,7500,7430,2431
20230726,140100,6490053390,7430,7390,7430,7370,3967
20230726,140000,6460716620,7380,7360,7380,7340,19627
20230726,135900,6315988700,7340,7370,7400,7340,2905
20230726,135800,6294589560,7370,7320,7380,7290,13424
20230726,135700,6196194830,7320,7360,7360,7320,3599
20230726,135600,6169779830,7340,7340,7350,7330,6218
20230726,135500,6124144380,7340,7340,7340,7340,0
20230726,135400,6124144380,7340,7340,7340,7340,0
20230726,135300,6124144380,7340,7380,7390,7330,8640
20230726,135200,6060611080,7380,7400,7400,7370,9463
20230726,135100,5990708470,7410,7450,7470,7410,11295
20230726,135000,5906847230,7450,7470,7470,7450,2149
20230726,134900,5890824040,7460,7470,7480,7450,1124
20230726,134800,5882438270,7470,7470,7490,7470,232
20230726,134700,5880703690,7470,7490,7490,7470,2158
20230726,134600,5864540300,7470,7440,7470,7440,1710
20230726,134500,5851792350,7440,7440,7490,7440,3478
20230726,134400,5825915020,7450,7490,7500,7450,2224
20230726,134300,5809310620,7500,7500,7510,7480,1676
20230726,134200,5796741000,7510,7510,7520,7510,1153
20230726,134100,5788077950,7500,7490,7500,7450,3194
20230726,134000,5764222650,7450,7460,7490,7440,2146
20230726,133900,5748223710,7450,7450,7490,7400,10447
20230726,133800,5670340770,7440,7450,7450,7420,2884
20230726,133700,5648894260,7450,7420,7470,7410,5290
20230726,133600,5609602160,7420,7450,7460,7410,8049
20230726,133500,5549799640,7440,7490,7490,7440,5771
20230726,133400,5506753450,7490,7530,7530,7480,1270
20230726,133300,5497236090,7520,7550,7550,7470,6447
20230726,133200,5448894640,7540,7590,7590,7540,1990
20230726,133100,5433865500,7600,7610,7610,7590,679
20230726,133000,5428706680,7610,7620,7620,7590,74
20230726,132900,5428143400,7620,7580,7620,7570,8776
20230726,132800,5361495160,7580,7590,7590,7580,11
20230726,132700,5361411770,7550,7560,7580,7540,3275
20230726,132600,5336664720,7560,7570,7580,7560,1829
20230726,132500,5322819140,7540,7500,7570,7480,8138
20230726,132400,5261598710,7490,7560,7560,7490,9498
20230726,132300,5190168350,7560,7640,7640,7560,18655
20230726,132200,5048495020,7650,7650,7650,7650,240
20230726,132100,5046659020,7660,7660,7660,7660,511
20230726,132000,5042744760,7660,7660,7660,7660,236
20230726,131900,5040937000,7660,7610,7660,7610,2194
20230726,131800,5024163860,7620,7620,7620,7610,1808
20230726,131700,5010394990,7620,7620,7620,7610,906
20230726,131600,5003492370,7620,7620,7620,7610,1188
20230726,131500,4994451400,7620,7620,7620,7600,1082
20230726,131400,4986217370,7620,7620,7630,7610,217
20230726,131300,4984564200,7610,7610,7630,7610,3930
20230726,131200,4954649550,7610,7630,7630,7610,1584
20230726,131100,4942585500,7630,7630,7630,7620,801
20230726,131000,4936473880,7630,7630,7630,7620,648
20230726,130900,4931533890,7620,7620,7630,7620,471
20230726,130800,4927944760,7620,7630,7630,7620,2359
20230726,130700,4909967430,7630,7630,7630,7620,1563
20230726,130600,4898042180,7630,7650,7650,7620,6153
20230726,130500,4851115210,7650,7650,7650,7650,1426
20230726,130400,4840206310,7650,7650,7650,7640,1953
20230726,130300,4825267860,7650,7660,7660,7640,533
20230726,130200,4821192040,7650,7650,7660,7650,64
20230726,130100,4820702420,7650,7670,7670,7650,906
20230726,130000,4813764430,7670,7670,7670,7660,308
20230726,125900,4811404960,7660,7660,7660,7650,976
20230726,125800,4803929680,7640,7660,7660,7640,2003
20230726,125700,4788615460,7640,7650,7650,7640,2267
20230726,125600,4771274660,7650,7650,7650,7650,217
20230726,125500,4769614610,7650,7650,7650,7640,1897
20230726,125400,4755102570,7650,7660,7670,7650,1964
20230726,125300,4740072760,7660,7650,7660,7650,801
20230726,125200,4733941520,7620,7620,7620,7620,655
20230726,125100,4728950420,7620,7620,7620,7620,850
20230726,125000,4722473420,7620,7620,7630,7620,4785
20230726,124900,4686001890,7620,7610,7640,7610,1271
20230726,124800,4676319790,7610,7620,7630,7610,996
20230726,124700,4668738680,7660,7660,7660,7610,6525
20230726,124600,4619074600,7620,7650,7700,7600,9360
20230726,124500,4547770880,7640,7650,7660,7630,8311
20230726,124400,4484288430,7650,7680,7680,7650,9470
20230726,124300,4411718660,7680,7690,7690,7680,3642
20230726,124200,4383728340,7690,7700,7700,7690,6614
20230726,124100,4332800550,7700,7710,7710,7700,705
20230726,124000,4327365520,7710,7720,7720,7710,2614
20230726,123900,4307211520,7730,7700,7730,7700,427
20230726,123800,4303920770,7710,7700,7710,7700,319
20230726,123700,4301462270,7700,7710,7730,7700,4150
20230726,123600,4269469970,7710,7710,7720,7710,2533
20230726,123500,4249938660,7710,7710,7710,7710,415
20230726,123400,4246739010,7730,7700,7730,7700,92
20230726,123300,4246029050,7700,7710,7720,7700,1272
20230726,123200,4236222150,7710,7720,7730,7700,3001
20230726,123100,4213076910,7720,7720,7730,7720,287
20230726,123000,4210860680,7720,7720,7730,7720,1010
20230726,122900,4203061480,7730,7720,7730,7720,521
20230726,122800,4199037600,7720,7720,7720,7720,217
20230726,122700,4197362360,7720,7720,7720,7720,873
20230726,122600,4190622800,7720,7720,7720,7720,1688
20230726,122500,4177591440,7710,7730,7730,7710,200
20230726,122400,4176046660,7730,7710,7730,7710,1064
20230726,122300,4167843160,7730,7730,7730,7710,1259
20230726,122200,4158136130,7710,7710,7710,7710,300
20230726,122100,4155823130,7740,7730,7740,7720,1789
20230726,122000,4142006120,7730,7720,7740,7720,204
20230726,121900,4140430480,7710,7720,7720,7710,10021
20230726,121800,4063135350,7730,7730,7740,7730,2456
20230726,121700,4044148850,7740,7740,7740,7740,1268
20230726,121600,4034334530,7740,7740,7740,7740,481
20230726,121500,4030611590,7740,7750,7750,7740,109
20230726,121400,4029766880,7740,7740,7740,7740,1226
20230726,121300,4020277640,7770,7770,7770,7770,50
20230726,121200,4019889140,7770,7780,7780,7740,212
20230726,121100,4018247920,7730,7740,7780,7730,1284
20230726,121000,4008309040,7740,7760,7760,7740,6
20230726,120900,4008262500,7760,7760,7760,7760,1
20230726,120800,4008254740,7740,7740,7740,7730,4289
20230726,120700,3975061830,7740,7750,7760,7740,116
20230726,120600,3974162910,7740,7740,7740,7740,51
20230726,120500,3973768170,7740,7760,7760,7740,1721
20230726,120400,3960430480,7760,7750,7760,7750,507
20230726,120300,3956500230,7750,7760,7760,7750,2288
20230726,120200,3938748380,7750,7750,7750,7750,0
20230726,120100,3938748380,7750,7770,7770,7750,1124
20230726,120000,3930028460,7790,7790,7790,7790,53
20230726,115900,3929615590,7790,7790,7790,7790,20
20230726,115800,3929459790,7750,7750,7750,7750,40
20230726,115700,3929149790,7750,7800,7800,7750,21
20230726,115600,3928986040,7800,7750,7800,7750,149
20230726,115500,3927831240,7760,7760,7760,7760,533
20230726,115400,3923695160,7760,7770,7800,7760,310
20230726,115300,3921289460,7800,7800,7800,7800,1
20230726,115200,3921281660,7750,7760,7800,7750,8774
20230726,115100,3853020520,7760,7790,7790,7760,293
20230726,115000,3850746810,7790,7790,7790,7760,230
20230726,114900,3848955710,7790,7790,7790,7790,2
20230726,114800,3848940130,7790,7780,7790,7770,1052
20230726,114700,3840754950,7780,7780,7780,7770,76
20230726,114600,3840164170,7760,7760,7760,7760,2226
20230726,114500,3822890410,7750,7770,7770,7750,355
20230726,114400,3820134030,7780,7780,7780,7780,207
20230726,114300,3818523570,7760,7790,7790,7760,914
20230726,114200,3811428810,7780,7790,7790,7770,1033
20230726,114100,3803393990,7790,7770,7790,7770,3033
20230726,114000,3779804450,7770,7770,7770,7770,10
20230726,113900,3779726750,7770,7770,7770,7760,229
20230726,113800,3777948990,7770,7760,7780,7760,2237
20230726,113700,3760578560,7770,7770,7770,7760,129
20230726,113600,3759577230,7770,7770,7770,7750,113
20230726,113500,3758699640,7750,7750,7750,7750,60
20230726,113400,3758234640,7750,7750,7770,7750,1378
20230726,113300,3747545140,7750,7740,7750,7740,982
20230726,113200,3739937270,7730,7770,7770,7730,532
20230726,113100,3735816040,7770,7750,7770,7750,1139
20230726,113000,3726986530,7750,7740,7750,7740,132
20230726,112900,3725963760,7740,7730,7740,7730,938
20230726,112800,3718704870,7740,7730,7740,7730,202
20230726,112700,3717142790,7740,7740,7740,7730,140
20230726,112600,3716059240,7740,7740,7750,7740,1786
20230726,112500,3702235590,7740,7750,7750,7740,1026
20230726,112400,3694292450,7750,7750,7760,7750,171
20230726,112300,3692966690,7750,7750,7760,7740,498
20230726,112200,3689108830,7750,7740,7760,7740,73
20230726,112100,3688543570,7730,7730,7730,7730,205
20230726,112000,3686958920,7730,7740,7740,7730,198
20230726,111900,3685426840,7760,7760,7760,7760,828
20230726,111800,3679001560,7760,7760,7760,7760,0
20230726,111700,3679001560,7760,7730,7760,7730,546
20230726,111600,3674770600,7730,7730,7730,7730,1
20230726,111500,3674762870,7720,7760,7770,7720,1060
20230726,111400,3666556490,7770,7760,7770,7760,96
20230726,111300,3665811520,7750,7740,7750,7740,699
20230726,111200,3660398220,7770,7770,7770,7730,2780
20230726,111100,3638869760,7760,7760,7760,7760,1504
20230726,111000,3627198720,7770,7770,7770,7760,555
20230726,110900,3622886890,7770,7770,7770,7760,1458
20230726,110800,3611560230,7770,7770,7770,7760,78
20230726,110700,3610954180,7770,7790,7790,7760,1021
20230726,110600,3603019790,7780,7780,7780,7780,40
20230726,110500,3602708590,7790,7800,7800,7790,1784
20230726,110400,3588807850,7800,7790,7800,7790,1947
20230726,110300,3573622400,7780,7780,7780,7770,122
20230726,110200,3572673450,7770,7770,7770,7770,210
20230726,110100,3571041750,7800,7750,7800,7750,896
20230726,110000,3564083590,7750,7770,7770,7750,1505
20230726,105900,3552406810,7770,7800,7800,7770,477
20230726,105800,3548698210,7800,7800,7800,7770,2440
20230726,105700,3529715020,7800,7790,7800,7780,455
20230726,105600,3526169600,7800,7800,7800,7780,324
20230726,105500,3523646330,7800,7780,7800,7780,458
20230726,105400,3520081090,7750,7750,7750,7750,960
20230726,105300,3512641090,7750,7750,7750,7750,61
20230726,105200,3512168340,7750,7740,7750,7740,791
20230726,105100,3506038100,7780,7770,7780,7750,1122
20230726,105000,3497330150,7750,7690,7760,7680,5995
20230726,104900,3451183780,7680,7690,7710,7680,4434
20230726,104800,3417083530,7690,7730,7730,7670,21260
20230726,104700,3253353870,7740,7750,7750,7740,2925
20230726,104600,3230699870,7760,7780,7780,7760,2963
20230726,104500,3207695160,7780,7790,7810,7770,2570
20230726,104400,3187674480,7780,7760,7790,7760,719
20230726,104300,3182082680,7780,7760,7780,7740,21089
20230726,104200,3018627080,7760,7790,7790,7760,8048
20230726,104100,2956068040,7790,7790,7790,7780,366
20230726,104000,2953216950,7790,7800,7800,7780,7093
20230726,103900,2897901540,7800,7820,7820,7800,8392
20230726,103800,2832443920,7820,7800,7820,7800,228
20230726,103700,2830664460,7800,7800,7800,7780,1306
20230726,103600,2820503660,7800,7800,7800,7780,2382
20230726,103500,2801945580,7820,7820,7820,7800,48
20230726,103400,2801570940,7790,7800,7800,7790,698
20230726,103300,2796133460,7800,7800,7830,7800,2447
20230726,103200,2777046710,7800,7810,7810,7800,775
20230726,103100,2770994190,7800,7820,7820,7800,1131
20230726,103000,2762161620,7840,7850,7850,7840,141
20230726,102900,2761056170,7840,7820,7840,7810,548
20230726,102800,2756775320,7810,7820,7820,7810,1107
20230726,102700,2748122760,7820,7810,7820,7810,1122
20230726,102600,2739352490,7820,7790,7820,7780,5063
20230726,102500,2699929280,7790,7800,7800,7790,1995
20230726,102400,2684379180,7800,7850,7850,7800,6223
20230726,102300,2635713100,7840,7850,7850,7830,3053
20230726,102200,2611777570,7850,7860,7860,7850,1133
20230726,102100,2602882160,7860,7860,7860,7850,995
20230726,102000,2595065580,7850,7880,7890,7850,1098
20230726,101900,2586435210,7880,7890,7900,7880,1566
20230726,101800,2574077970,7900,7910,7910,7900,19
20230726,101700,2573927700,7880,7970,7970,7880,1332
20230726,101600,2563388080,7970,7870,7980,7870,15211
20230726,101500,2443033770,7860,7860,7860,7840,1393
20230726,101400,2432086940,7850,7850,7870,7840,4353
20230726,101300,2397889770,7850,7870,7870,7850,74
20230726,101200,2397307470,7860,7830,7860,7820,2449
20230726,101100,2378114940,7830,7840,7840,7820,6622
20230726,101000,2326224410,7870,7870,7870,7830,1108
20230726,100900,2317534670,7840,7830,7840,7830,354
20230726,100800,2314761350,7870,7860,7870,7830,1214
20230726,100700,2305219330,7860,7830,7880,7830,5544
20230726,100600,2261628440,7820,7830,7830,7820,2298
20230726,100500,2243637510,7830,7810,7850,7810,32
20230726,100400,2243387340,7810,7820,7840,7810,2856
20230726,100300,2221043210,7790,7790,7790,7780,789
20230726,100200,2214897050,7790,7810,7810,7790,7299
20230726,100100,2157984670,7800,7800,7800,7800,445
20230726,100000,2154513670,7800,7810,7810,7800,1847
20230726,095900,2140103730,7800,7800,7810,7800,711
20230726,095800,2134556780,7800,7820,7830,7800,5846
20230726,095700,2088866000,7800,7830,7830,7800,7482
20230726,095600,2030441520,7830,7850,7850,7820,3621
20230726,095500,2002113840,7850,7820,7850,7820,581
20230726,095400,1997564620,7820,7830,7850,7820,2652
20230726,095300,1976783980,7820,7830,7840,7820,4055
20230726,095200,1945063880,7830,7860,7860,7830,3019
20230726,095100,1921390930,7840,7840,7840,7840,0
20230726,095000,1921390930,7840,7840,7870,7840,380
20230726,094900,1918402060,7840,7830,7850,7830,515
20230726,094800,1914365410,7830,7830,7840,7830,5196
20230726,094700,1873665620,7830,7840,7840,7830,6205
20230726,094600,1825038210,7840,7860,7880,7840,5111
20230726,094500,1784953020,7850,7860,7860,7850,219
20230726,094400,1783231930,7880,7880,7880,7850,4033
20230726,094300,1751510320,7880,7870,7900,7860,388
20230726,094200,1748458440,7900,7860,7900,7860,557
20230726,094100,1744078510,7860,7880,7880,7860,466
20230726,094000,1740411090,7870,7870,7880,7870,1314
20230726,093900,1730058000,7870,7870,7880,7870,1742
20230726,093800,1716347340,7880,7860,7880,7860,234
20230726,093700,1714506600,7860,7860,7880,7840,8432
20230726,093600,1648192090,7870,7840,7870,7830,5029
20230726,093500,1608700490,7840,7840,7860,7840,1316
20230726,093400,1598380150,7850,7840,7870,7840,4711
20230726,093300,1561363990,7840,7850,7850,7840,3988
20230726,093200,1530061840,7860,7870,7870,7850,1168
20230726,093100,1520884350,7850,7890,7910,7850,3752
20230726,093000,1491366520,7880,7910,7910,7880,1722
20230726,092900,1477775880,7910,7870,7910,7870,450
20230726,092800,1474233420,7860,7880,7900,7860,1625
20230726,092700,1461431170,7870,7860,7870,7850,5525
20230726,092600,1418043090,7860,7860,7880,7860,3945
20230726,092500,1387031790,7860,7870,7870,7860,5331
20230726,092400,1345102920,7880,7900,7930,7870,2282
20230726,092300,1327104530,7890,7880,7920,7880,1200
20230726,092200,1317628350,7880,7870,7900,7870,4920
20230726,092100,1278819290,7870,7850,7870,7830,3331
20230726,092000,1252672710,7850,7920,7920,7840,34826
20230726,091900,978427830,7930,7940,7940,7920,104
20230726,091800,977603860,7910,7940,7940,7910,789
20230726,091700,971360540,7910,7910,7940,7890,4884
20230726,091600,932777180,7900,7940,7950,7900,12452
20230726,091500,834217420,7950,7950,7960,7930,4238
20230726,091400,800539150,7950,7950,7960,7940,4690
20230726,091300,763246590,7970,7980,7990,7960,4560
20230726,091200,726907170,7980,7980,7990,7980,900
20230726,091100,719725160,7980,7980,8000,7970,8822
20230726,091000,649406270,7970,7970,8020,7960,7979
20230726,090900,585688300,7970,7980,7990,7920,11492
20230726,090800,494341830,7980,7980,8010,7980,3887
20230726,090700,463261900,7980,8080,8080,7960,18014
20230726,090600,319188020,8040,8060,8080,8040,5101
20230726,090500,278115370,8060,8040,8070,8020,4924
20230726,090400,238504640,8040,8070,8070,8040,6977
20230726,090300,182305210,8080,8100,8110,8070,3629
20230726,090200,152962290,8110,8160,8160,8090,6487
20230726,090100,100339460,8160,8130,8160,8110,4301
20230726,090000,65408060,8150,8140,8170,8100,7138