KissMeData/033290/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,190600,1932165685,3790,3790,3790,3790,26088
20230726,190500,1932165685,3790,3790,3790,3790,0
20230726,190400,1932165685,3790,3790,3790,3790,0
20230726,190300,1932165685,3790,3790,3790,3790,0
20230726,190200,1932165685,3790,3790,3790,3790,0
20230726,190100,1932165685,3790,3790,3790,3790,0
20230726,190000,1932165685,3790,3790,3790,3790,0
20230726,185900,1932165685,3790,3790,3790,3790,0
20230726,185800,1932165685,3790,3790,3790,3790,0
20230726,185700,1932165685,3790,3790,3790,3790,0
20230726,185600,1932165685,3790,3790,3790,3790,0
20230726,185500,1932165685,3790,3790,3790,3790,0
20230726,185400,1932165685,3790,3790,3790,3790,0
20230726,185300,1932165685,3790,3790,3790,3790,0
20230726,185200,1932165685,3790,3790,3790,3790,0
20230726,185100,1932165685,3790,3790,3790,3790,0
20230726,185000,1932165685,3790,3790,3790,3790,0
20230726,184900,1932165685,3790,3790,3790,3790,0
20230726,184800,1932165685,3790,3790,3790,3790,0
20230726,184700,1932165685,3790,3790,3790,3790,0
20230726,184600,1932165685,3790,3790,3790,3790,0
20230726,184500,1932165685,3790,3790,3790,3790,0
20230726,184400,1932165685,3790,3790,3790,3790,0
20230726,184300,1932165685,3790,3790,3790,3790,0
20230726,184200,1932165685,3790,3790,3790,3790,0
20230726,184100,1932165685,3790,3790,3790,3790,0
20230726,184000,1932165685,3790,3790,3790,3790,0
20230726,183900,1932165685,3790,3790,3790,3790,0
20230726,183800,1932165685,3790,3790,3790,3790,0
20230726,183700,1932165685,3790,3790,3790,3790,0
20230726,183600,1932165685,3790,3790,3790,3790,26088
20230726,183500,1932165685,3790,3790,3790,3790,0
20230726,183400,1932165685,3790,3790,3790,3790,0
20230726,183300,1932165685,3790,3790,3790,3790,0
20230726,183200,1932165685,3790,3790,3790,3790,0
20230726,183100,1932165685,3790,3790,3790,3790,0
20230726,183000,1932165685,3790,3790,3790,3790,0
20230726,182900,1932165685,3790,3790,3790,3790,0
20230726,182800,1932165685,3790,3790,3790,3790,0
20230726,182700,1932165685,3790,3790,3790,3790,0
20230726,182600,1932165685,3790,3790,3790,3790,0
20230726,182500,1932165685,3790,3790,3790,3790,0
20230726,182400,1932165685,3790,3790,3790,3790,0
20230726,182300,1932165685,3790,3790,3790,3790,0
20230726,182200,1932165685,3790,3790,3790,3790,0
20230726,182100,1932165685,3790,3790,3790,3790,0
20230726,182000,1932165685,3790,3790,3790,3790,0
20230726,181900,1932165685,3790,3790,3790,3790,0
20230726,181800,1932165685,3790,3790,3790,3790,0
20230726,181700,1932165685,3790,3790,3790,3790,0
20230726,181600,1932165685,3790,3790,3790,3790,0
20230726,181500,1932165685,3790,3790,3790,3790,0
20230726,181400,1932165685,3790,3790,3790,3790,0
20230726,181300,1932165685,3790,3790,3790,3790,0
20230726,181200,1932165685,3790,3790,3790,3790,0
20230726,181100,1932165685,3790,3790,3790,3790,0
20230726,181000,1932165685,3790,3790,3790,3790,0
20230726,180900,1932165685,3790,3790,3790,3790,0
20230726,180800,1932165685,3790,3790,3790,3790,0
20230726,180700,1932165685,3790,3790,3790,3790,0
20230726,180600,1932165685,3790,3790,3790,3790,26088
20230726,180500,1932165685,3790,3790,3790,3790,0
20230726,180400,1932165685,3790,3790,3790,3790,0
20230726,180300,1932165685,3790,3790,3790,3790,0
20230726,180200,1932165685,3790,3790,3790,3790,0
20230726,180100,1932165685,3790,3790,3790,3790,0
20230726,180000,1932165685,3790,3790,3790,3790,0
20230726,175900,1932165685,3790,3790,3790,3790,0
20230726,175800,1932165685,3790,3790,3790,3790,0
20230726,175700,1932165685,3790,3790,3790,3790,0
20230726,175600,1932165685,3790,3790,3790,3790,0
20230726,175500,1932165685,3790,3790,3790,3790,0
20230726,175400,1932165685,3790,3790,3790,3790,0
20230726,175300,1932165685,3790,3790,3790,3790,0
20230726,175200,1932165685,3790,3790,3790,3790,0
20230726,175100,1932165685,3790,3790,3790,3790,0
20230726,175000,1932165685,3790,3790,3790,3790,0
20230726,174900,1932165685,3790,3790,3790,3790,0
20230726,174800,1932165685,3790,3790,3790,3790,0
20230726,174700,1932165685,3790,3790,3790,3790,0
20230726,174600,1932165685,3790,3790,3790,3790,0
20230726,174500,1932165685,3790,3790,3790,3790,0
20230726,174400,1932165685,3790,3790,3790,3790,0
20230726,174300,1932165685,3790,3790,3790,3790,0
20230726,174200,1932165685,3790,3790,3790,3790,0
20230726,174100,1932165685,3790,3790,3790,3790,0
20230726,174000,1932165685,3790,3790,3790,3790,0
20230726,173900,1932165685,3790,3790,3790,3790,0
20230726,173800,1932165685,3790,3790,3790,3790,0
20230726,173700,1932165685,3790,3790,3790,3790,0
20230726,173600,1932165685,3790,3790,3790,3790,26088
20230726,173500,1932165685,3790,3790,3790,3790,0
20230726,173400,1932165685,3790,3790,3790,3790,0
20230726,173300,1932165685,3790,3790,3790,3790,0
20230726,173200,1932165685,3790,3790,3790,3790,0
20230726,173100,1932165685,3790,3790,3790,3790,0
20230726,173000,1932165685,3790,3790,3790,3790,0
20230726,172900,1932165685,3790,3790,3790,3790,0
20230726,172800,1932165685,3790,3790,3790,3790,0
20230726,172700,1932165685,3790,3790,3790,3790,0
20230726,172600,1932165685,3790,3790,3790,3790,0
20230726,172500,1932165685,3790,3790,3790,3790,0
20230726,172400,1932165685,3790,3790,3790,3790,0
20230726,172300,1932165685,3790,3790,3790,3790,0
20230726,172200,1932165685,3790,3790,3790,3790,0
20230726,172100,1932165685,3790,3790,3790,3790,0
20230726,172000,1932165685,3790,3790,3790,3790,0
20230726,171900,1932165685,3790,3790,3790,3790,0
20230726,171800,1932165685,3790,3790,3790,3790,0
20230726,171700,1932165685,3790,3790,3790,3790,0
20230726,171600,1932165685,3790,3790,3790,3790,0
20230726,171500,1932165685,3790,3790,3790,3790,0
20230726,171400,1932165685,3790,3790,3790,3790,0
20230726,171300,1932165685,3790,3790,3790,3790,0
20230726,171200,1932165685,3790,3790,3790,3790,0
20230726,171100,1932165685,3790,3790,3790,3790,0
20230726,171000,1932165685,3790,3790,3790,3790,0
20230726,170900,1932165685,3790,3790,3790,3790,0
20230726,170800,1932165685,3790,3790,3790,3790,0
20230726,170700,1932165685,3790,3790,3790,3790,0
20230726,170600,1932165685,3790,3790,3790,3790,26088
20230726,170500,1932165685,3790,3790,3790,3790,0
20230726,170400,1932165685,3790,3790,3790,3790,0
20230726,170300,1932165685,3790,3790,3790,3790,0
20230726,170200,1932165685,3790,3790,3790,3790,0
20230726,170100,1932165685,3790,3790,3790,3790,0
20230726,170000,1932165685,3790,3790,3790,3790,0
20230726,165900,1932165685,3790,3790,3790,3790,0
20230726,165800,1932165685,3790,3790,3790,3790,0
20230726,165700,1932165685,3790,3790,3790,3790,0
20230726,165600,1932165685,3790,3790,3790,3790,0
20230726,165500,1932165685,3790,3790,3790,3790,0
20230726,165400,1932165685,3790,3790,3790,3790,0
20230726,165300,1932165685,3790,3790,3790,3790,0
20230726,165200,1932165685,3790,3790,3790,3790,0
20230726,165100,1932165685,3790,3790,3790,3790,0
20230726,165000,1932165685,3790,3790,3790,3790,0
20230726,164900,1932165685,3790,3790,3790,3790,0
20230726,164800,1932165685,3790,3790,3790,3790,0
20230726,164700,1932165685,3790,3790,3790,3790,0
20230726,164600,1932165685,3790,3790,3790,3790,0
20230726,164500,1932165685,3790,3790,3790,3790,0
20230726,164400,1932165685,3790,3790,3790,3790,0
20230726,164300,1932165685,3790,3790,3790,3790,0
20230726,164200,1932165685,3790,3790,3790,3790,0
20230726,164100,1932165685,3790,3790,3790,3790,0
20230726,164000,1932165685,3790,3790,3790,3790,0
20230726,163900,1932165685,3790,3790,3790,3790,0
20230726,163800,1932165685,3790,3790,3790,3790,0
20230726,163700,1932165685,3790,3790,3790,3790,0
20230726,163600,1932165685,3790,3790,3790,3790,26088
20230726,163500,1932165685,3790,3790,3790,3790,0
20230726,163400,1932165685,3790,3790,3790,3790,0
20230726,163300,1932165685,3790,3790,3790,3790,0
20230726,163200,1932165685,3790,3790,3790,3790,0
20230726,163100,1932165685,3790,3790,3790,3790,0
20230726,163000,1932165685,3790,3790,3790,3790,0
20230726,162900,1932165685,3790,3790,3790,3790,0
20230726,162800,1932165685,3790,3790,3790,3790,0
20230726,162700,1932165685,3790,3790,3790,3790,0
20230726,162600,1932165685,3790,3790,3790,3790,0
20230726,162500,1932165685,3790,3790,3790,3790,0
20230726,162400,1932165685,3790,3790,3790,3790,0
20230726,162300,1932165685,3790,3790,3790,3790,0
20230726,162200,1932165685,3790,3790,3790,3790,0
20230726,162100,1932165685,3790,3790,3790,3790,0
20230726,162000,1932165685,3790,3790,3790,3790,0
20230726,161900,1932165685,3790,3790,3790,3790,0
20230726,161800,1932165685,3790,3790,3790,3790,0
20230726,161700,1932165685,3790,3790,3790,3790,0
20230726,161600,1932165685,3790,3790,3790,3790,0
20230726,161500,1932165685,3790,3790,3790,3790,0
20230726,161400,1932165685,3790,3790,3790,3790,0
20230726,161300,1932165685,3790,3790,3790,3790,0
20230726,161200,1932165685,3790,3790,3790,3790,0
20230726,161100,1932165685,3790,3790,3790,3790,0
20230726,161000,1932165685,3790,3790,3790,3790,0
20230726,160900,1932165685,3790,3790,3790,3790,0
20230726,160800,1932165685,3790,3790,3790,3790,0
20230726,160700,1932165685,3790,3790,3790,3790,0
20230726,160600,1932165685,3790,3790,3790,3790,26088
20230726,160500,1932165685,3790,3790,3790,3790,0
20230726,160400,1932165685,3790,3790,3790,3790,0
20230726,160300,1932165685,3790,3790,3790,3790,0
20230726,160200,1932165685,3790,3790,3790,3790,0
20230726,160100,1932165685,3790,3790,3790,3790,0
20230726,160000,1932165685,3790,3790,3790,3790,0
20230726,155900,1932165685,3790,3790,3790,3790,0
20230726,155800,1932165685,3790,3790,3790,3790,0
20230726,155700,1932165685,3790,3790,3790,3790,0
20230726,155600,1932165685,3790,3790,3790,3790,0
20230726,155500,1932165685,3790,3790,3790,3790,0
20230726,155400,1932165685,3790,3790,3790,3790,0
20230726,155300,1932165685,3790,3790,3790,3790,0
20230726,155200,1932165685,3790,3790,3790,3790,0
20230726,155100,1932165685,3790,3790,3790,3790,0
20230726,155000,1932165685,3790,3790,3790,3790,0
20230726,154900,1932165685,3790,3790,3790,3790,0
20230726,154800,1932165685,3790,3790,3790,3790,0
20230726,154700,1932165685,3790,3790,3790,3790,0
20230726,154600,1932165685,3790,3790,3790,3790,0
20230726,154500,1932165685,3790,3790,3790,3790,0
20230726,154400,1932165685,3790,3790,3790,3790,0
20230726,154300,1932165685,3790,3790,3790,3790,0
20230726,154200,1932165685,3790,3790,3790,3790,0
20230726,154100,1932165685,3790,3790,3790,3790,0
20230726,154000,1932165685,3790,3790,3790,3790,0
20230726,153900,1932165685,3790,3790,3790,3790,0
20230726,153800,1932165685,3790,3790,3790,3790,0
20230726,153700,1932165685,3790,3790,3790,3790,0
20230726,153600,1932165685,3790,3790,3790,3790,26088
20230726,153500,1932165685,3790,3790,3790,3790,0
20230726,153400,1932165685,3790,3790,3790,3790,0
20230726,153300,1932165685,3790,3790,3790,3790,0
20230726,153200,1932165685,3790,3790,3790,3790,0
20230726,153100,1932165685,3790,3790,3790,3790,0
20230726,153000,1932165685,3790,3790,3790,3790,26088
20230726,152900,1833292165,3790,3790,3790,3790,0
20230726,152800,1833292165,3790,3790,3790,3790,0
20230726,152700,1833292165,3790,3790,3790,3790,0
20230726,152600,1833292165,3790,3790,3790,3790,0
20230726,152500,1833292165,3790,3790,3790,3790,0
20230726,152400,1833292165,3790,3790,3790,3790,0
20230726,152300,1833292165,3790,3790,3790,3790,0
20230726,152200,1833292165,3790,3790,3790,3790,0
20230726,152100,1833292165,3790,3790,3790,3790,0
20230726,152000,1833292165,3790,3790,3790,3790,0
20230726,151900,1833292165,3790,3790,3800,3790,2006
20230726,151800,1825680985,3795,3795,3795,3790,3243
20230726,151700,1813374000,3800,3795,3800,3795,73
20230726,151600,1813096905,3800,3795,3800,3790,3175
20230726,151500,1801048880,3790,3795,3795,3790,563
20230726,151400,1798912695,3800,3800,3805,3800,1147
20230726,151300,1794553435,3800,3800,3810,3795,6846
20230726,151200,1768563670,3800,3810,3810,3800,37
20230726,151100,1768422760,3815,3810,3815,3810,1429
20230726,151000,1762978265,3815,3800,3815,3800,4581
20230726,150900,1745529275,3805,3805,3805,3805,33
20230726,150800,1745403710,3795,3800,3805,3795,1299
20230726,150700,1740468685,3800,3800,3805,3795,547
20230726,150600,1738392340,3805,3800,3805,3795,559
20230726,150500,1736269375,3800,3800,3800,3800,50
20230726,150400,1736079375,3800,3795,3800,3795,915
20230726,150300,1732604755,3795,3800,3810,3795,508
20230726,150200,1730676055,3800,3795,3800,3795,899
20230726,150100,1727264055,3795,3805,3805,3795,827
20230726,150000,1724120545,3805,3815,3815,3805,781
20230726,145900,1721143835,3820,3820,3820,3820,217
20230726,145800,1720314895,3810,3825,3825,3810,693
20230726,145700,1717670265,3825,3805,3825,3805,2633
20230726,145600,1707630435,3800,3800,3800,3800,800
20230726,145500,1704590435,3805,3805,3805,3805,2
20230726,145400,1704582825,3805,3805,3805,3805,54
20230726,145300,1704377355,3800,3805,3810,3800,378
20230726,145200,1702940185,3805,3805,3805,3805,632
20230726,145100,1700535425,3800,3795,3800,3795,250
20230726,145000,1699586665,3805,3800,3805,3800,550
20230726,144900,1697496590,3795,3790,3800,3790,1778
20230726,144800,1690753350,3790,3790,3790,3790,1113
20230726,144700,1686535080,3800,3800,3800,3800,141
20230726,144600,1685999280,3790,3800,3800,3790,628
20230726,144500,1683616875,3800,3795,3800,3795,137
20230726,144400,1683096945,3795,3795,3795,3795,120
20230726,144300,1682641545,3795,3800,3800,3795,549
20230726,144200,1680556590,3800,3800,3805,3790,2786
20230726,144100,1669980425,3800,3795,3805,3795,334
20230726,144000,1668712445,3805,3790,3805,3790,1663
20230726,143900,1662393050,3790,3790,3790,3790,286
20230726,143800,1661309110,3790,3795,3800,3790,1326
20230726,143700,1656276400,3790,3800,3800,3790,274
20230726,143600,1655235550,3805,3790,3810,3790,348
20230726,143500,1653916305,3810,3790,3810,3790,719
20230726,143400,1651191275,3790,3790,3790,3790,70
20230726,143300,1650925975,3785,3785,3785,3785,260
20230726,143200,1649941875,3790,3790,3790,3790,2
20230726,143100,1649934295,3790,3795,3795,3790,848
20230726,143000,1646719130,3810,3790,3810,3790,121
20230726,142900,1646260250,3785,3785,3785,3785,614
20230726,142800,1643936260,3785,3790,3790,3785,325
20230726,142700,1642705385,3790,3790,3790,3790,52
20230726,142600,1642508305,3785,3790,3790,3785,320
20230726,142500,1641296765,3790,3790,3795,3790,230
20230726,142400,1640424065,3795,3790,3795,3790,963
20230726,142300,1636774290,3785,3785,3790,3785,334
20230726,142200,1635510095,3790,3790,3790,3790,13
20230726,142100,1635460825,3790,3790,3790,3785,842
20230726,142000,1632273845,3785,3790,3790,3785,632
20230726,141900,1629878585,3795,3795,3795,3795,2
20230726,141800,1629870995,3790,3795,3795,3790,260
20230726,141700,1628885305,3795,3790,3795,3790,1790
20230726,141600,1622099600,3790,3785,3790,3785,650
20230726,141500,1619639340,3785,3785,3785,3785,1044
20230726,141400,1615687800,3785,3785,3790,3785,182
20230726,141300,1614998925,3790,3790,3790,3785,340
20230726,141200,1613711565,3790,3795,3805,3790,277
20230726,141100,1612660310,3795,3795,3800,3785,294
20230726,141000,1611547055,3795,3790,3795,3790,822
20230726,140900,1608430145,3790,3795,3795,3785,1758
20230726,140800,1601773320,3790,3800,3800,3790,2144
20230726,140700,1593628610,3810,3810,3810,3810,230
20230726,140600,1592752310,3805,3805,3805,3800,2129
20230726,140500,1584658285,3800,3805,3805,3800,165
20230726,140400,1584031270,3805,3805,3810,3805,859
20230726,140300,1580762770,3805,3815,3815,3805,876
20230726,140200,1577426715,3815,3830,3835,3805,1827
20230726,140100,1570456605,3825,3840,3845,3825,1646
20230726,140000,1564142835,3845,3835,3845,3835,706
20230726,135900,1561431295,3840,3835,3840,3835,1513
20230726,135800,1555628935,3835,3825,3835,3820,1798
20230726,135700,1548747855,3825,3815,3825,3815,916
20230726,135600,1545250550,3815,3805,3815,3800,1665
20230726,135500,1538914890,3805,3800,3805,3800,155
20230726,135400,1538325370,3800,3800,3800,3800,0
20230726,135300,1538325370,3800,3800,3805,3795,1386
20230726,135200,1533055135,3795,3805,3805,3790,779
20230726,135100,1530096715,3805,3805,3810,3790,4159
20230726,135000,1514298070,3805,3795,3805,3795,1279
20230726,134900,1509443375,3800,3795,3800,3795,7
20230726,134800,1509416795,3795,3820,3820,3795,1081
20230726,134700,1505292760,3815,3815,3815,3815,482
20230726,134600,1503453930,3815,3820,3820,3815,649
20230726,134500,1500975250,3820,3815,3820,3815,1294
20230726,134400,1496037505,3815,3810,3815,3810,749
20230726,134300,1493182075,3810,3810,3810,3785,1527
20230726,134200,1487375775,3810,3810,3810,3805,788
20230726,134100,1484373670,3810,3780,3810,3780,853
20230726,134000,1481141505,3785,3800,3805,3785,404
20230726,133900,1479608460,3800,3805,3805,3800,500
20230726,133800,1477706040,3800,3810,3810,3800,790
20230726,133700,1474697780,3810,3800,3825,3800,4565
20230726,133600,1457311360,3795,3795,3800,3780,2353
20230726,133500,1448387285,3795,3785,3795,3785,3791
20230726,133400,1434033910,3785,3785,3785,3785,440
20230726,133300,1432368510,3780,3785,3795,3780,1345
20230726,133200,1427271040,3785,3785,3790,3780,5887
20230726,133100,1404992685,3795,3785,3795,3785,831
20230726,133000,1401842330,3795,3785,3795,3785,341
20230726,132900,1400549585,3795,3790,3795,3790,493
20230726,132800,1398679465,3785,3785,3785,3780,995
20230726,132700,1394914635,3785,3785,3785,3785,2
20230726,132600,1394907065,3785,3780,3785,3780,303
20230726,132500,1393761450,3795,3795,3795,3795,454
20230726,132400,1392038520,3800,3790,3800,3790,1130
20230726,132300,1387750995,3795,3785,3795,3780,768
20230726,132200,1384843110,3785,3790,3790,3785,333
20230726,132100,1383582295,3790,3780,3800,3780,413
20230726,132000,1382018655,3800,3795,3800,3780,2554
20230726,131900,1372339945,3790,3790,3790,3790,1154
20230726,131800,1367966285,3790,3785,3790,3785,438
20230726,131700,1366308405,3790,3785,3790,3785,161
20230726,131600,1365698970,3785,3785,3785,3780,915
20230726,131500,1362236940,3785,3780,3785,3780,1338
20230726,131400,1357177235,3790,3785,3790,3785,970
20230726,131300,1353502305,3800,3790,3800,3785,1419
20230726,131200,1348122615,3785,3785,3785,3785,0
20230726,131100,1348122615,3785,3780,3785,3780,571
20230726,131000,1345962620,3785,3785,3785,3785,316
20230726,130900,1344766560,3785,3790,3790,3785,151
20230726,130800,1344195015,3790,3780,3790,3780,253
20230726,130700,1343238625,3790,3795,3800,3790,152
20230726,130600,1342662530,3795,3780,3795,3780,2154
20230726,130500,1334516380,3785,3785,3785,3785,553
20230726,130400,1332423275,3785,3785,3785,3785,201
20230726,130300,1331662490,3780,3780,3780,3780,518
20230726,130200,1329704450,3780,3780,3780,3780,1045
20230726,130100,1325754350,3780,3780,3785,3780,1725
20230726,130000,1319233095,3780,3790,3790,3780,1912
20230726,125900,1312000620,3790,3790,3790,3790,100
20230726,125800,1311621620,3785,3790,3790,3785,873
20230726,125700,1308317045,3785,3790,3790,3785,963
20230726,125600,1304670460,3785,3785,3790,3785,119
20230726,125500,1304219980,3780,3780,3780,3780,248
20230726,125400,1303282540,3785,3785,3785,3785,222
20230726,125300,1302442270,3780,3785,3785,3780,268
20230726,125200,1301429130,3785,3785,3785,3785,10
20230726,125100,1301391280,3780,3780,3785,3780,2085
20230726,125000,1293509790,3780,3785,3785,3780,250
20230726,124900,1292564785,3780,3780,3785,3780,1143
20230726,124800,1288243585,3780,3790,3790,3780,272
20230726,124700,1287215225,3785,3785,3790,3785,589
20230726,124600,1284985850,3785,3780,3785,3780,1412
20230726,124500,1279646980,3780,3790,3790,3780,625
20230726,124400,1277284470,3790,3790,3790,3790,0
20230726,124300,1277284470,3790,3785,3790,3780,330
20230726,124200,1276035890,3785,3785,3785,3785,1182
20230726,124100,1271562020,3785,3785,3785,3780,224
20230726,124000,1270714185,3780,3785,3785,3780,324
20230726,123900,1269489085,3785,3790,3790,3785,120
20230726,123800,1269034860,3785,3785,3785,3780,693
20230726,123700,1266413100,3785,3785,3785,3785,815
20230726,123600,1263328325,3780,3780,3780,3780,0
20230726,123500,1263328325,3780,3785,3785,3780,298
20230726,123400,1262201635,3785,3785,3785,3785,65
20230726,123300,1261955610,3785,3785,3785,3780,884
20230726,123200,1258610910,3785,3785,3785,3785,202
20230726,123100,1257846340,3785,3780,3785,3780,308
20230726,123000,1256680685,3780,3780,3780,3780,1248
20230726,122900,1251963245,3780,3785,3785,3780,54
20230726,122800,1251759100,3780,3785,3785,3780,262
20230726,122700,1250768690,3790,3795,3795,3790,521
20230726,122600,1248792350,3795,3800,3800,3795,297
20230726,122500,1247664750,3800,3800,3800,3800,253
20230726,122400,1246703350,3800,3795,3805,3795,319
20230726,122300,1245491730,3795,3790,3795,3780,2306
20230726,122200,1236760870,3795,3790,3795,3785,203
20230726,122100,1235991430,3790,3790,3790,3790,1
20230726,122000,1235987640,3785,3790,3790,3785,258
20230726,121900,1235010155,3795,3790,3795,3790,268
20230726,121800,1233994140,3790,3790,3795,3785,308
20230726,121700,1232827985,3790,3790,3790,3790,15
20230726,121600,1232771135,3795,3795,3795,3795,25
20230726,121500,1232676260,3790,3795,3795,3790,480
20230726,121400,1230856720,3795,3795,3795,3795,4
20230726,121300,1230841540,3790,3800,3805,3790,3776
20230726,121200,1216522220,3800,3800,3800,3800,51
20230726,121100,1216328420,3795,3795,3795,3795,6
20230726,121000,1216305650,3790,3795,3800,3790,782
20230726,120900,1213339270,3795,3795,3795,3795,681
20230726,120800,1210754875,3795,3800,3800,3795,1281
20230726,120700,1205887095,3805,3805,3805,3805,5
20230726,120600,1205868070,3800,3800,3800,3800,0
20230726,120500,1205868070,3800,3805,3805,3800,286
20230726,120400,1204781120,3805,3805,3805,3805,1008
20230726,120300,1200945680,3800,3800,3800,3800,375
20230726,120200,1199520680,3800,3800,3800,3800,1003
20230726,120100,1195709280,3805,3805,3805,3805,12
20230726,120000,1195663620,3800,3825,3825,3800,2885
20230726,115900,1184675125,3825,3825,3825,3825,2
20230726,115800,1184667475,3820,3820,3820,3815,510
20230726,115700,1182720515,3820,3825,3825,3815,383
20230726,115600,1181256630,3820,3815,3820,3815,243
20230726,115500,1180328375,3805,3815,3815,3805,502
20230726,115400,1178414445,3815,3815,3815,3815,147
20230726,115300,1177853640,3805,3800,3805,3790,549
20230726,115200,1175768860,3800,3800,3800,3800,293
20230726,115100,1174655460,3790,3790,3790,3790,4
20230726,115000,1174640300,3790,3790,3790,3790,248
20230726,114900,1173700380,3790,3795,3800,3790,156
20230726,114800,1173108630,3795,3795,3795,3790,319
20230726,114700,1171898615,3800,3800,3800,3795,3030
20230726,114600,1160389065,3800,3800,3815,3800,1793
20230726,114500,1153573685,3800,3815,3815,3800,248
20230726,114400,1152629510,3825,3820,3825,3820,175
20230726,114300,1151960410,3815,3815,3815,3800,1598
20230726,114200,1145876415,3815,3830,3830,3815,2155
20230726,114100,1137639900,3825,3825,3825,3825,0
20230726,114000,1137639900,3825,3810,3825,3800,1431
20230726,113900,1132179995,3810,3810,3810,3810,148
20230726,113800,1131616115,3810,3810,3815,3790,750
20230726,113700,1128761680,3790,3785,3790,3785,258
20230726,113600,1127783880,3785,3785,3785,3780,456
20230726,113500,1126058065,3785,3790,3790,3785,806
20230726,113400,1123007245,3790,3790,3790,3790,49
20230726,113300,1122821535,3785,3785,3785,3785,248
20230726,113200,1121882855,3790,3790,3790,3790,100
20230726,113100,1121503855,3790,3790,3790,3790,400
20230726,113000,1119987855,3790,3790,3790,3790,261
20230726,112900,1118998665,3790,3790,3790,3790,9
20230726,112800,1118964555,3790,3790,3790,3790,452
20230726,112700,1117251475,3790,3790,3790,3790,74
20230726,112600,1116971015,3785,3785,3785,3785,81
20230726,112500,1116664430,3785,3785,3805,3785,2018
20230726,112400,1109021985,3795,3795,3795,3795,303
20230726,112300,1107872100,3795,3790,3795,3785,2769
20230726,112200,1097388740,3790,3790,3790,3790,193
20230726,112100,1096657270,3790,3790,3790,3790,366
20230726,112000,1095270130,3790,3785,3790,3785,689
20230726,111900,1092660060,3790,3790,3790,3790,131
20230726,111800,1092163570,3790,3795,3795,3790,348
20230726,111700,1090844150,3795,3790,3805,3790,3238
20230726,111600,1078550180,3790,3790,3790,3790,1661
20230726,111500,1072254990,3790,3790,3790,3785,1746
20230726,111400,1065639020,3790,3790,3790,3785,707
20230726,111300,1062959495,3790,3790,3790,3790,748
20230726,111200,1060124575,3795,3790,3800,3790,4989
20230726,111100,1041201340,3790,3780,3790,3780,640
20230726,111000,1038779945,3780,3780,3780,3780,370
20230726,110900,1037381345,3780,3775,3780,3775,310
20230726,110800,1036209640,3780,3775,3780,3765,2771
20230726,110700,1025748365,3775,3770,3780,3770,922
20230726,110600,1022267470,3780,3805,3805,3750,46795
20230726,110500,846044795,3805,3800,3805,3800,1323
20230726,110400,841016880,3795,3790,3800,3790,422
20230726,110300,839415150,3800,3795,3800,3785,1824
20230726,110200,832491450,3795,3795,3795,3795,111
20230726,110100,832070205,3780,3780,3795,3780,2186
20230726,110000,823796930,3780,3785,3785,3780,879
20230726,105900,820473260,3780,3780,3785,3775,1838
20230726,105800,813523410,3780,3800,3805,3780,1965
20230726,105700,806057905,3800,3805,3805,3800,375
20230726,105600,804631115,3800,3800,3805,3800,1414
20230726,105500,799257715,3800,3815,3815,3800,740
20230726,105400,796436330,3815,3815,3820,3815,98
20230726,105300,796062435,3815,3825,3825,3815,109
20230726,105200,795646065,3815,3820,3820,3815,274
20230726,105100,794599450,3820,3815,3820,3810,919
20230726,105000,791091520,3815,3790,3815,3790,1157
20230726,104900,786692370,3790,3780,3790,3780,252
20230726,104800,785738035,3780,3775,3780,3775,1917
20230726,104700,778491795,3775,3765,3775,3765,338
20230726,104600,777216930,3775,3775,3775,3775,300
20230726,104500,776084430,3775,3765,3780,3750,3361
20230726,104400,763450175,3770,3780,3780,3770,3266
20230726,104300,751126290,3780,3790,3790,3780,2472
20230726,104200,741780070,3785,3795,3800,3785,438
20230726,104100,740117895,3795,3785,3795,3780,1605
20230726,104000,734043680,3785,3790,3790,3785,408
20230726,103900,732498370,3790,3785,3790,3785,268
20230726,103800,731483260,3780,3790,3790,3780,293
20230726,103700,730374520,3790,3800,3800,3780,7310
20230726,103600,702696075,3805,3795,3805,3790,4238
20230726,103500,686601230,3795,3800,3800,3795,2869
20230726,103400,675708240,3800,3830,3830,3800,18301
20230726,103300,606042295,3830,3845,3845,3830,3425
20230726,103200,592890080,3845,3850,3850,3845,438
20230726,103100,591205915,3845,3850,3850,3845,265
20230726,103000,590186415,3850,3850,3855,3850,5671
20230726,102900,568349640,3855,3855,3855,3855,381
20230726,102800,566880885,3855,3845,3855,3845,591
20230726,102700,564604075,3845,3840,3850,3840,371
20230726,102600,563175800,3840,3845,3850,3840,1533
20230726,102500,557280180,3850,3855,3860,3845,2206
20230726,102400,548778170,3855,3860,3865,3855,1341
20230726,102300,543602445,3865,3870,3870,3860,599
20230726,102200,541287835,3870,3870,3870,3865,550
20230726,102100,539161330,3870,3870,3870,3870,229
20230726,102000,538275100,3870,3875,3875,3870,240
20230726,101900,537345675,3865,3890,3890,3865,3050
20230726,101800,525544900,3890,3885,3890,3875,1079
20230726,101700,521357490,3885,3885,3890,3880,648
20230726,101600,518841530,3885,3885,3885,3880,603
20230726,101500,516499660,3885,3890,3895,3885,1173
20230726,101400,511941375,3890,3910,3910,3885,16441
20230726,101300,447896195,3905,3915,3915,3905,311
20230726,101200,446680650,3925,3925,3925,3925,3
20230726,101100,446668875,3925,3910,3925,3910,542
20230726,101000,444549475,3910,3905,3910,3905,182
20230726,100900,443838260,3905,3905,3910,3905,668
20230726,100800,441228715,3910,3905,3915,3905,1281
20230726,100700,436216345,3910,3910,3910,3905,968
20230726,100600,432431840,3910,3905,3910,3905,385
20230726,100500,430926595,3905,3905,3910,3905,588
20230726,100400,428629790,3900,3905,3910,3900,1358
20230726,100300,423330375,3910,3900,3910,3900,1094
20230726,100200,419056865,3905,3905,3930,3900,1813
20230726,100100,411957495,3905,3910,3910,3905,275
20230726,100000,410883425,3910,3905,3915,3895,23158
20230726,095900,320479345,3910,3910,3915,3905,1880
20230726,095800,313128505,3910,3920,3920,3910,1119
20230726,095700,308750395,3915,3920,3920,3915,158
20230726,095600,308131045,3910,3930,3930,3910,15883
20230726,095500,245927300,3935,3930,3935,3930,63
20230726,095400,245679420,3935,3930,3935,3925,230
20230726,095300,244775650,3930,3925,3930,3925,633
20230726,095200,242287975,3925,3935,3935,3925,3354
20230726,095100,229113925,3935,3930,3935,3930,186
20230726,095000,228382925,3935,3935,3935,3935,247
20230726,094900,227410980,3935,3935,3935,3935,48
20230726,094800,227222100,3935,3935,3935,3930,344
20230726,094700,225869675,3935,3930,3935,3930,5
20230726,094600,225850020,3935,3935,3935,3935,3
20230726,094500,225838215,3935,3935,3935,3930,2347
20230726,094400,216607230,3935,3935,3940,3935,394
20230726,094300,215056545,3935,3935,3935,3935,110
20230726,094200,214623695,3940,3945,3945,3940,29
20230726,094100,214509430,3935,3950,3950,3935,203
20230726,094000,213709610,3950,3950,3950,3950,0
20230726,093900,213709610,3950,3950,3950,3950,14
20230726,093800,213654310,3950,3945,3950,3935,1006
20230726,093700,209692940,3945,3935,3945,3935,1055
20230726,093600,205540080,3940,3935,3940,3935,394
20230726,093500,203989130,3935,3945,3945,3935,164
20230726,093400,203343290,3945,3930,3945,3930,149
20230726,093300,202757560,3930,3930,3930,3930,1068
20230726,093200,198560320,3925,3930,3930,3925,1134
20230726,093100,194105610,3935,3945,3945,3930,130
20230726,093000,193593910,3940,3935,3945,3935,491
20230726,092900,191660310,3935,3930,3935,3930,973
20230726,092800,187835865,3930,3925,3940,3925,1456
20230726,092700,182116685,3930,3930,3940,3925,2174
20230726,092600,173567760,3930,3945,3945,3930,1358
20230726,092500,168224590,3940,3935,3940,3935,513
20230726,092400,166205920,3930,3935,3935,3930,192
20230726,092300,165450410,3935,3940,3945,3925,1853
20230726,092200,158166960,3945,3930,3945,3925,1455
20230726,092100,152446620,3930,3925,3930,3925,95
20230726,092000,152073445,3925,3925,3930,3925,1040
20230726,091900,147991100,3925,3930,3935,3925,2099
20230726,091800,139751610,3935,3940,3940,3930,1403
20230726,091700,134232345,3940,3950,3950,3940,709
20230726,091600,131433460,3950,3955,3955,3950,883
20230726,091500,127945360,3955,3955,3955,3950,315
20230726,091400,126700685,3950,3955,3955,3950,295
20230726,091300,125535235,3955,3955,3955,3955,25
20230726,091200,125436360,3950,3950,3955,3950,131
20230726,091100,124918825,3950,3955,3960,3950,504
20230726,091000,122925045,3960,3935,3960,3930,2410
20230726,090900,113411575,3935,3940,3950,3930,2210
20230726,090800,104700320,3940,3940,3940,3925,6416
20230726,090700,79466155,3940,3950,3950,3940,1344
20230726,090600,74160465,3950,3950,3955,3950,1349
20230726,090500,68830820,3955,3960,3965,3955,3808
20230726,090400,53755820,3960,3960,3965,3960,4454
20230726,090300,36112930,3960,3965,3965,3960,1026
20230726,090200,32045060,3965,3970,3975,3965,2702
20230726,090100,21324720,3975,3980,3985,3970,2024
20230726,090000,13265285,3985,3970,4045,3970,3309