KissMeData/009290/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,184800,1163180530,6110,6110,6110,6110,1541
20230726,184700,1163180530,6110,6110,6110,6110,0
20230726,184600,1163180530,6110,6110,6110,6110,0
20230726,184500,1163180530,6110,6110,6110,6110,0
20230726,184400,1163180530,6110,6110,6110,6110,0
20230726,184300,1163180530,6110,6110,6110,6110,0
20230726,184200,1163180530,6110,6110,6110,6110,0
20230726,184100,1163180530,6110,6110,6110,6110,0
20230726,184000,1163180530,6110,6110,6110,6110,0
20230726,183900,1163180530,6110,6110,6110,6110,0
20230726,183800,1163180530,6110,6110,6110,6110,0
20230726,183700,1163180530,6110,6110,6110,6110,0
20230726,183600,1163180530,6110,6110,6110,6110,0
20230726,183500,1163180530,6110,6110,6110,6110,0
20230726,183400,1163180530,6110,6110,6110,6110,0
20230726,183300,1163180530,6110,6110,6110,6110,0
20230726,183200,1163180530,6110,6110,6110,6110,0
20230726,183100,1163180530,6110,6110,6110,6110,0
20230726,183000,1163180530,6110,6110,6110,6110,0
20230726,182900,1163180530,6110,6110,6110,6110,0
20230726,182800,1163180530,6110,6110,6110,6110,0
20230726,182700,1163180530,6110,6110,6110,6110,0
20230726,182600,1163180530,6110,6110,6110,6110,0
20230726,182500,1163180530,6110,6110,6110,6110,0
20230726,182400,1163180530,6110,6110,6110,6110,0
20230726,182300,1163180530,6110,6110,6110,6110,0
20230726,182200,1163180530,6110,6110,6110,6110,0
20230726,182100,1163180530,6110,6110,6110,6110,0
20230726,182000,1163180530,6110,6110,6110,6110,0
20230726,181900,1163180530,6110,6110,6110,6110,0
20230726,181800,1163180530,6110,6110,6110,6110,1541
20230726,181700,1163180530,6110,6110,6110,6110,0
20230726,181600,1163180530,6110,6110,6110,6110,0
20230726,181500,1163180530,6110,6110,6110,6110,0
20230726,181400,1163180530,6110,6110,6110,6110,0
20230726,181300,1163180530,6110,6110,6110,6110,0
20230726,181200,1163180530,6110,6110,6110,6110,0
20230726,181100,1163180530,6110,6110,6110,6110,0
20230726,181000,1163180530,6110,6110,6110,6110,0
20230726,180900,1163180530,6110,6110,6110,6110,0
20230726,180800,1163180530,6110,6110,6110,6110,0
20230726,180700,1163180530,6110,6110,6110,6110,0
20230726,180600,1163180530,6110,6110,6110,6110,0
20230726,180500,1163180530,6110,6110,6110,6110,0
20230726,180400,1163180530,6110,6110,6110,6110,0
20230726,180300,1163180530,6110,6110,6110,6110,0
20230726,180200,1163180530,6110,6110,6110,6110,0
20230726,180100,1163180530,6110,6110,6110,6110,0
20230726,180000,1163180530,6110,6110,6110,6110,0
20230726,175900,1163180530,6110,6110,6110,6110,0
20230726,175800,1163180530,6110,6110,6110,6110,0
20230726,175700,1163180530,6110,6110,6110,6110,0
20230726,175600,1163180530,6110,6110,6110,6110,0
20230726,175500,1163180530,6110,6110,6110,6110,0
20230726,175400,1163180530,6110,6110,6110,6110,0
20230726,175300,1163180530,6110,6110,6110,6110,0
20230726,175200,1163180530,6110,6110,6110,6110,0
20230726,175100,1163180530,6110,6110,6110,6110,0
20230726,175000,1163180530,6110,6110,6110,6110,0
20230726,174900,1163180530,6110,6110,6110,6110,0
20230726,174800,1163180530,6110,6110,6110,6110,1541
20230726,174700,1163180530,6110,6110,6110,6110,0
20230726,174600,1163180530,6110,6110,6110,6110,0
20230726,174500,1163180530,6110,6110,6110,6110,0
20230726,174400,1163180530,6110,6110,6110,6110,0
20230726,174300,1163180530,6110,6110,6110,6110,0
20230726,174200,1163180530,6110,6110,6110,6110,0
20230726,174100,1163180530,6110,6110,6110,6110,0
20230726,174000,1163180530,6110,6110,6110,6110,0
20230726,173900,1163180530,6110,6110,6110,6110,0
20230726,173800,1163180530,6110,6110,6110,6110,0
20230726,173700,1163180530,6110,6110,6110,6110,0
20230726,173600,1163180530,6110,6110,6110,6110,0
20230726,173500,1163180530,6110,6110,6110,6110,0
20230726,173400,1163180530,6110,6110,6110,6110,0
20230726,173300,1163180530,6110,6110,6110,6110,0
20230726,173200,1163180530,6110,6110,6110,6110,0
20230726,173100,1163180530,6110,6110,6110,6110,0
20230726,173000,1163180530,6110,6110,6110,6110,0
20230726,172900,1163180530,6110,6110,6110,6110,0
20230726,172800,1163180530,6110,6110,6110,6110,0
20230726,172700,1163180530,6110,6110,6110,6110,0
20230726,172600,1163180530,6110,6110,6110,6110,0
20230726,172500,1163180530,6110,6110,6110,6110,0
20230726,172400,1163180530,6110,6110,6110,6110,0
20230726,172300,1163180530,6110,6110,6110,6110,0
20230726,172200,1163180530,6110,6110,6110,6110,0
20230726,172100,1163180530,6110,6110,6110,6110,0
20230726,172000,1163180530,6110,6110,6110,6110,0
20230726,171900,1163180530,6110,6110,6110,6110,0
20230726,171800,1163180530,6110,6110,6110,6110,1541
20230726,171700,1163180530,6110,6110,6110,6110,0
20230726,171600,1163180530,6110,6110,6110,6110,0
20230726,171500,1163180530,6110,6110,6110,6110,0
20230726,171400,1163180530,6110,6110,6110,6110,0
20230726,171300,1163180530,6110,6110,6110,6110,0
20230726,171200,1163180530,6110,6110,6110,6110,0
20230726,171100,1163180530,6110,6110,6110,6110,0
20230726,171000,1163180530,6110,6110,6110,6110,0
20230726,170900,1163180530,6110,6110,6110,6110,0
20230726,170800,1163180530,6110,6110,6110,6110,0
20230726,170700,1163180530,6110,6110,6110,6110,0
20230726,170600,1163180530,6110,6110,6110,6110,0
20230726,170500,1163180530,6110,6110,6110,6110,0
20230726,170400,1163180530,6110,6110,6110,6110,0
20230726,170300,1163180530,6110,6110,6110,6110,0
20230726,170200,1163180530,6110,6110,6110,6110,0
20230726,170100,1163180530,6110,6110,6110,6110,0
20230726,170000,1163180530,6110,6110,6110,6110,0
20230726,165900,1163180530,6110,6110,6110,6110,0
20230726,165800,1163180530,6110,6110,6110,6110,0
20230726,165700,1163180530,6110,6110,6110,6110,0
20230726,165600,1163180530,6110,6110,6110,6110,0
20230726,165500,1163180530,6110,6110,6110,6110,0
20230726,165400,1163180530,6110,6110,6110,6110,0
20230726,165300,1163180530,6110,6110,6110,6110,0
20230726,165200,1163180530,6110,6110,6110,6110,0
20230726,165100,1163180530,6110,6110,6110,6110,0
20230726,165000,1163180530,6110,6110,6110,6110,0
20230726,164900,1163180530,6110,6110,6110,6110,0
20230726,164800,1163180530,6110,6110,6110,6110,1541
20230726,164700,1163180530,6110,6110,6110,6110,0
20230726,164600,1163180530,6110,6110,6110,6110,0
20230726,164500,1163180530,6110,6110,6110,6110,0
20230726,164400,1163180530,6110,6110,6110,6110,0
20230726,164300,1163180530,6110,6110,6110,6110,0
20230726,164200,1163180530,6110,6110,6110,6110,0
20230726,164100,1163180530,6110,6110,6110,6110,0
20230726,164000,1163180530,6110,6110,6110,6110,0
20230726,163900,1163180530,6110,6110,6110,6110,0
20230726,163800,1163180530,6110,6110,6110,6110,0
20230726,163700,1163180530,6110,6110,6110,6110,0
20230726,163600,1163180530,6110,6110,6110,6110,0
20230726,163500,1163180530,6110,6110,6110,6110,0
20230726,163400,1163180530,6110,6110,6110,6110,0
20230726,163300,1163180530,6110,6110,6110,6110,0
20230726,163200,1163180530,6110,6110,6110,6110,0
20230726,163100,1163180530,6110,6110,6110,6110,0
20230726,163000,1163180530,6110,6110,6110,6110,0
20230726,162900,1163180530,6110,6110,6110,6110,0
20230726,162800,1163180530,6110,6110,6110,6110,0
20230726,162700,1163180530,6110,6110,6110,6110,0
20230726,162600,1163180530,6110,6110,6110,6110,0
20230726,162500,1163180530,6110,6110,6110,6110,0
20230726,162400,1163180530,6110,6110,6110,6110,0
20230726,162300,1163180530,6110,6110,6110,6110,0
20230726,162200,1163180530,6110,6110,6110,6110,0
20230726,162100,1163180530,6110,6110,6110,6110,0
20230726,162000,1163180530,6110,6110,6110,6110,0
20230726,161900,1163180530,6110,6110,6110,6110,0
20230726,161800,1163180530,6110,6110,6110,6110,1541
20230726,161700,1163180530,6110,6110,6110,6110,0
20230726,161600,1163180530,6110,6110,6110,6110,0
20230726,161500,1163180530,6110,6110,6110,6110,0
20230726,161400,1163180530,6110,6110,6110,6110,0
20230726,161300,1163180530,6110,6110,6110,6110,0
20230726,161200,1163180530,6110,6110,6110,6110,0
20230726,161100,1163180530,6110,6110,6110,6110,0
20230726,161000,1163180530,6110,6110,6110,6110,0
20230726,160900,1163180530,6110,6110,6110,6110,0
20230726,160800,1163180530,6110,6110,6110,6110,0
20230726,160700,1163180530,6110,6110,6110,6110,0
20230726,160600,1163180530,6110,6110,6110,6110,0
20230726,160500,1163180530,6110,6110,6110,6110,0
20230726,160400,1163180530,6110,6110,6110,6110,0
20230726,160300,1163180530,6110,6110,6110,6110,0
20230726,160200,1163180530,6110,6110,6110,6110,0
20230726,160100,1163180530,6110,6110,6110,6110,0
20230726,160000,1163180530,6110,6110,6110,6110,0
20230726,155900,1163180530,6110,6110,6110,6110,0
20230726,155800,1163180530,6110,6110,6110,6110,0
20230726,155700,1163180530,6110,6110,6110,6110,0
20230726,155600,1163180530,6110,6110,6110,6110,0
20230726,155500,1163180530,6110,6110,6110,6110,0
20230726,155400,1163180530,6110,6110,6110,6110,0
20230726,155300,1163180530,6110,6110,6110,6110,0
20230726,155200,1163180530,6110,6110,6110,6110,0
20230726,155100,1163180530,6110,6110,6110,6110,0
20230726,155000,1163180530,6110,6110,6110,6110,0
20230726,154900,1163180530,6110,6110,6110,6110,0
20230726,154800,1163180530,6110,6110,6110,6110,1541
20230726,154700,1163180530,6110,6110,6110,6110,0
20230726,154600,1163180530,6110,6110,6110,6110,0
20230726,154500,1163180530,6110,6110,6110,6110,0
20230726,154400,1163180530,6110,6110,6110,6110,0
20230726,154300,1163180530,6110,6110,6110,6110,0
20230726,154200,1163180530,6110,6110,6110,6110,0
20230726,154100,1163180530,6110,6110,6110,6110,0
20230726,154000,1163180530,6110,6110,6110,6110,0
20230726,153900,1163180530,6110,6110,6110,6110,0
20230726,153800,1163180530,6110,6110,6110,6110,0
20230726,153700,1163180530,6110,6110,6110,6110,0
20230726,153600,1163180530,6110,6110,6110,6110,0
20230726,153500,1163180530,6110,6110,6110,6110,0
20230726,153400,1163180530,6110,6110,6110,6110,0
20230726,153300,1163180530,6110,6110,6110,6110,0
20230726,153200,1163180530,6110,6110,6110,6110,0
20230726,153100,1163180530,6110,6110,6110,6110,0
20230726,153000,1163180530,6110,6110,6110,6110,1541
20230726,152900,1153765020,6130,6130,6130,6130,0
20230726,152800,1153765020,6130,6130,6130,6130,0
20230726,152700,1153765020,6130,6130,6130,6130,0
20230726,152600,1153765020,6130,6130,6130,6130,0
20230726,152500,1153765020,6130,6130,6130,6130,0
20230726,152400,1153765020,6130,6130,6130,6130,0
20230726,152300,1153765020,6130,6130,6130,6130,0
20230726,152200,1153765020,6130,6130,6130,6130,0
20230726,152100,1153765020,6130,6130,6130,6130,0
20230726,152000,1153765020,6130,6130,6130,6130,0
20230726,151900,1153765020,6130,6130,6130,6130,37
20230726,151800,1153538210,6130,6130,6130,6120,27
20230726,151700,1153372920,6130,6130,6130,6130,0
20230726,151600,1153372920,6130,6130,6130,6130,115
20230726,151500,1152667970,6140,6140,6140,6140,0
20230726,151400,1152667970,6140,6140,6140,6140,0
20230726,151300,1152667970,6140,6140,6140,6140,0
20230726,151200,1152667970,6140,6140,6140,6140,2
20230726,151100,1152655690,6140,6140,6140,6140,0
20230726,151000,1152655690,6140,6140,6140,6140,1
20230726,150900,1152649550,6140,6140,6140,6140,0
20230726,150800,1152649550,6140,6130,6140,6130,1261
20230726,150700,1144919600,6140,6140,6140,6140,0
20230726,150600,1144919600,6140,6140,6140,6140,0
20230726,150500,1144919600,6140,6130,6140,6130,1003
20230726,150400,1138771180,6130,6130,6130,6130,20
20230726,150300,1138648580,6130,6130,6130,6130,0
20230726,150200,1138648580,6130,6130,6130,6130,19
20230726,150100,1138532110,6140,6140,6140,6140,1267
20230726,150000,1130752730,6140,6140,6140,6140,1
20230726,145900,1130746590,6130,6130,6130,6130,100
20230726,145800,1130133590,6140,6130,6140,6130,43
20230726,145700,1129869980,6130,6130,6130,6130,0
20230726,145600,1129869980,6130,6130,6130,6130,0
20230726,145500,1129869980,6130,6130,6130,6130,50
20230726,145400,1129563480,6140,6140,6140,6140,2
20230726,145300,1129551200,6130,6130,6130,6130,126
20230726,145200,1128778820,6130,6110,6130,6100,314
20230726,145100,1126858000,6100,6120,6120,6100,1065
20230726,145000,1120350830,6130,6130,6130,6130,0
20230726,144900,1120350830,6130,6130,6140,6120,31
20230726,144800,1120160990,6140,6120,6140,6120,2762
20230726,144700,1103229910,6120,6110,6120,6110,157
20230726,144600,1102270620,6120,6090,6130,6090,988
20230726,144500,1096252870,6080,6090,6090,6080,501
20230726,144400,1093205490,6090,6090,6090,6090,0
20230726,144300,1093205490,6090,6090,6090,6090,2
20230726,144200,1093193310,6090,6090,6100,6080,2109
20230726,144100,1080349990,6090,6100,6100,6090,1007
20230726,144000,1074217310,6100,6100,6100,6090,34
20230726,143900,1074010210,6100,6100,6100,6100,4
20230726,143800,1073985810,6100,6110,6110,6090,2010
20230726,143700,1061741270,6120,6120,6120,6120,0
20230726,143600,1061741270,6120,6120,6120,6120,0
20230726,143500,1061741270,6120,6110,6120,6100,12
20230726,143400,1061667980,6120,6120,6120,6120,15
20230726,143300,1061576180,6120,6120,6120,6120,0
20230726,143200,1061576180,6120,6120,6120,6120,0
20230726,143100,1061576180,6120,6120,6120,6120,2
20230726,143000,1061563940,6120,6120,6120,6120,22
20230726,142900,1061429300,6110,6120,6120,6110,45
20230726,142800,1061154200,6120,6120,6120,6120,1132
20230726,142700,1054226360,6120,6110,6120,6110,442
20230726,142600,1051522400,6110,6110,6110,6110,5
20230726,142500,1051491850,6110,6110,6110,6110,0
20230726,142400,1051491850,6110,6110,6110,6110,10
20230726,142300,1051430750,6110,6110,6110,6110,13
20230726,142200,1051351320,6110,6110,6110,6110,0
20230726,142100,1051351320,6110,6100,6110,6100,262
20230726,142000,1049751970,6110,6110,6110,6110,1300
20230726,141900,1041808970,6110,6110,6110,6110,336
20230726,141800,1039756010,6110,6110,6110,6110,287
20230726,141700,1038002440,6130,6090,6130,6090,1330
20230726,141600,1029896250,6090,6090,6090,6070,14
20230726,141500,1029811050,6090,6090,6090,6090,20
20230726,141400,1029689250,6070,6050,6070,6050,922
20230726,141300,1024103550,6060,6060,6060,6060,5
20230726,141200,1024073250,6070,6070,6070,6070,0
20230726,141100,1024073250,6070,6070,6070,6070,0
20230726,141000,1024073250,6070,6050,6070,6050,395
20230726,140900,1021683100,6050,6070,6070,6050,1725
20230726,140800,1011244350,6070,6070,6070,6070,0
20230726,140700,1011244350,6070,6070,6070,6070,234
20230726,140600,1009823970,6060,6060,6060,6060,0
20230726,140500,1009823970,6060,6060,6060,6060,0
20230726,140400,1009823970,6060,6060,6060,6060,0
20230726,140300,1009823970,6060,6070,6070,6060,384
20230726,140200,1007493630,6080,6080,6080,6080,0
20230726,140100,1007493630,6080,6090,6090,6080,32
20230726,140000,1007298820,6080,6080,6080,6080,0
20230726,135900,1007298820,6080,6080,6080,6080,0
20230726,135800,1007298820,6080,6080,6080,6080,0
20230726,135700,1007298820,6080,6090,6090,6080,12
20230726,135600,1007225840,6090,6090,6090,6080,206
20230726,135500,1005973300,6080,6090,6090,6080,88
20230726,135400,1005438020,6090,6090,6090,6090,100
20230726,135300,1004829020,6090,6100,6100,6090,160
20230726,135200,1003853270,6100,6100,6100,6100,936
20230726,135100,998143670,6080,6080,6080,6080,0
20230726,135000,998143670,6080,6080,6080,6080,0
20230726,134900,998143670,6080,6060,6080,6060,2404
20230726,134800,983547160,6060,6100,6100,6060,115
20230726,134700,982849740,6100,6100,6100,6100,0
20230726,134600,982849740,6100,6100,6100,6100,27
20230726,134500,982685040,6030,6060,6060,6030,4054
20230726,134400,958125130,6060,6080,6080,6060,837
20230726,134300,953047600,6100,6100,6100,6100,27
20230726,134200,952882900,6080,6080,6080,6080,0
20230726,134100,952882900,6080,6080,6080,6080,790
20230726,134000,948079700,6080,6100,6120,6080,898
20230726,133900,942618610,6110,6120,6120,6110,38
20230726,133800,942386410,6130,6110,6130,6110,22
20230726,133700,942251850,6100,6090,6100,6090,2612
20230726,133600,926319090,6080,6080,6080,6080,669
20230726,133500,922251570,6070,6070,6070,6070,0
20230726,133400,922251570,6070,6070,6070,6070,0
20230726,133300,922251570,6070,6070,6070,6070,25
20230726,133200,922099820,6070,6070,6070,6070,501
20230726,133100,919058750,6070,6080,6080,6070,520
20230726,133000,915897290,6080,6080,6080,6080,474
20230726,132900,913015370,6080,6080,6080,6080,0
20230726,132800,913015370,6080,6080,6080,6080,5
20230726,132700,912984970,6070,6070,6070,6070,17
20230726,132600,912881780,6080,6080,6080,6080,5
20230726,132500,912851380,6080,6080,6080,6080,0
20230726,132400,912851380,6080,6070,6080,6070,324
20230726,132300,910882780,6040,6040,6040,6040,0
20230726,132200,910882780,6040,6040,6040,6040,0
20230726,132100,910882780,6040,6060,6060,6040,928
20230726,132000,905270900,6060,6060,6060,6060,247
20230726,131900,903774080,6060,6060,6060,6060,0
20230726,131800,903774080,6060,6070,6070,6060,15
20230726,131700,903683080,6080,6080,6080,6080,0
20230726,131600,903683080,6080,6080,6080,6080,0
20230726,131500,903683080,6080,6050,6080,6050,25
20230726,131400,903531470,6050,6050,6050,6050,1
20230726,131300,903525420,6050,6070,6070,6050,902
20230726,131200,898055830,6060,6060,6060,6060,205
20230726,131100,896813530,6050,6050,6050,6050,341
20230726,131000,894750480,6050,6050,6050,6050,62
20230726,130900,894375380,6050,6040,6050,6040,15
20230726,130800,894284680,6040,6040,6040,6040,0
20230726,130700,894284680,6040,6050,6050,6040,140
20230726,130600,893438880,6050,6050,6050,6050,726
20230726,130500,889046580,6060,6060,6060,6060,0
20230726,130400,889046580,6060,6060,6060,6060,56
20230726,130300,888707220,6060,6060,6060,6060,0
20230726,130200,888707220,6060,6060,6060,6060,4
20230726,130100,888682980,6060,6060,6060,6060,400
20230726,130000,886258980,6050,6050,6050,6050,0
20230726,125900,886258980,6050,6050,6050,6050,0
20230726,125800,886258980,6050,6050,6050,6050,0
20230726,125700,886258980,6050,6030,6050,6030,1320
20230726,125600,878279380,6030,6030,6030,6030,0
20230726,125500,878279380,6030,6030,6030,6030,4
20230726,125400,878255260,6030,6040,6040,6030,111
20230726,125300,877585470,6040,6050,6050,6040,1174
20230726,125200,870494370,6050,6050,6050,6050,200
20230726,125100,869284370,6040,6050,6050,6040,12
20230726,125000,869211870,6040,6040,6040,6040,1004
20230726,124900,863147710,6040,6040,6040,6040,5
20230726,124800,863117510,6040,6040,6040,6040,10
20230726,124700,863057110,6020,6050,6050,6020,3635
20230726,124600,841108510,6050,6060,6060,6050,210
20230726,124500,839837910,6050,6070,6070,6050,845
20230726,124400,834718640,6060,6070,6070,6060,2247
20230726,124300,821101730,6060,6070,6070,6060,773
20230726,124200,816416260,6060,6060,6060,6060,1030
20230726,124100,810174460,6070,6070,6070,6070,8
20230726,124000,810125900,6080,6080,6080,6080,0
20230726,123900,810125900,6080,6080,6080,6080,2534
20230726,123800,794719180,6080,6080,6080,6080,2853
20230726,123700,777372940,6080,6080,6080,6080,1865
20230726,123600,766033740,6080,6080,6080,6080,590
20230726,123500,762446540,6070,6060,6070,6060,155
20230726,123400,761505790,6070,6080,6080,6070,144
20230726,123300,760631210,6080,6080,6080,6070,114
20230726,123200,759938210,6090,6080,6090,6070,969
20230726,123100,754055140,6080,6090,6090,6080,886
20230726,123000,748666260,6080,6090,6090,6080,333
20230726,122900,746641520,6090,6080,6090,6080,21
20230726,122800,746513830,6090,6100,6100,6090,764
20230726,122700,741856070,6090,6090,6090,6090,3
20230726,122600,741837800,6100,6100,6100,6100,0
20230726,122500,741837800,6100,6100,6100,6100,1
20230726,122400,741831700,6100,6100,6100,6100,0
20230726,122300,741831700,6100,6100,6100,6100,0
20230726,122200,741831700,6100,6100,6100,6100,302
20230726,122100,739989500,6100,6090,6100,6090,882
20230726,122000,734612120,6100,6100,6100,6100,20
20230726,121900,734490120,6080,6080,6080,6080,3
20230726,121800,734471880,6080,6090,6090,6080,193
20230726,121700,733296610,6100,6080,6100,6080,421
20230726,121600,730732740,6090,6090,6090,6090,5
20230726,121500,730702290,6090,6090,6090,6090,1569
20230726,121400,721147080,6090,6090,6090,6090,0
20230726,121300,721147080,6090,6080,6090,6080,524
20230726,121200,717960860,6100,6100,6100,6100,0
20230726,121100,717960860,6100,6100,6100,6100,0
20230726,121000,717960860,6100,6100,6100,6100,3
20230726,120900,717942560,6100,6100,6100,6100,2
20230726,120800,717930360,6070,6070,6070,6070,0
20230726,120700,717930360,6070,6070,6070,6070,0
20230726,120600,717930360,6070,6070,6070,6070,18
20230726,120500,717821100,6070,6070,6070,6070,1
20230726,120400,717815030,6100,6100,6100,6100,4
20230726,120300,717790630,6070,6090,6090,6070,3400
20230726,120200,697133900,6100,6100,6100,6100,0
20230726,120100,697133900,6100,6100,6100,6100,0
20230726,120000,697133900,6100,6100,6100,6100,1
20230726,115900,697127800,6100,6100,6100,6100,0
20230726,115800,697127800,6100,6100,6100,6100,0
20230726,115700,697127800,6100,6100,6100,6100,1
20230726,115600,697121700,6100,6100,6100,6100,0
20230726,115500,697121700,6100,6100,6100,6100,10
20230726,115400,697060700,6100,6100,6100,6100,1
20230726,115300,697054600,6100,6100,6100,6100,75
20230726,115200,696597100,6100,6100,6100,6100,92
20230726,115100,696035900,6100,6100,6100,6100,112
20230726,115000,695352700,6110,6110,6110,6110,1
20230726,114900,695346590,6110,6110,6110,6110,1
20230726,114800,695340480,6100,6110,6110,6100,1000
20230726,114700,689240160,6120,6110,6120,6100,1001
20230726,114600,683132010,6120,6130,6130,6120,158
20230726,114500,682165040,6140,6140,6140,6140,0
20230726,114400,682165040,6140,6140,6140,6140,3
20230726,114300,682146620,6140,6130,6140,6120,11
20230726,114200,682079130,6140,6140,6140,6140,0
20230726,114100,682079130,6140,6140,6140,6140,11
20230726,114000,682011590,6130,6130,6130,6130,0
20230726,113900,682011590,6130,6130,6130,6130,0
20230726,113800,682011590,6130,6130,6130,6130,1
20230726,113700,682005460,6130,6130,6130,6130,0
20230726,113600,682005460,6130,6130,6130,6130,2
20230726,113500,681993200,6130,6140,6140,6130,35
20230726,113400,681778610,6130,6130,6130,6130,40
20230726,113300,681533410,6130,6130,6130,6130,1
20230726,113200,681527280,6130,6130,6130,6130,0
20230726,113100,681527280,6130,6130,6130,6130,261
20230726,113000,679927350,6130,6110,6130,6090,736
20230726,112900,675441010,6110,6110,6110,6110,0
20230726,112800,675441010,6110,6130,6130,6110,324
20230726,112700,673454960,6130,6130,6130,6130,110
20230726,112600,672780660,6130,6130,6130,6130,0
20230726,112500,672780660,6130,6110,6130,6110,96
20230726,112400,672194080,6140,6140,6140,6140,18
20230726,112300,672083560,6140,6140,6140,6140,0
20230726,112200,672083560,6140,6140,6140,6140,1
20230726,112100,672077420,6140,6140,6140,6140,0
20230726,112000,672077420,6140,6140,6140,6140,1
20230726,111900,672071280,6140,6140,6140,6140,2
20230726,111800,672059000,6140,6140,6140,6140,1
20230726,111700,672052860,6140,6140,6140,6140,1
20230726,111600,672046720,6120,6110,6120,6110,1342
20230726,111500,663840970,6120,6140,6140,6120,382
20230726,111400,661497130,6140,6140,6140,6140,1
20230726,111300,661490990,6110,6140,6140,6110,161
20230726,111200,660507250,6140,6140,6140,6140,0
20230726,111100,660507250,6140,6140,6140,6140,1
20230726,111000,660501110,6140,6140,6140,6140,0
20230726,110900,660501110,6140,6140,6140,6140,1
20230726,110800,660494970,6120,6120,6120,6120,0
20230726,110700,660494970,6120,6120,6120,6120,212
20230726,110600,659197530,6140,6140,6140,6140,1
20230726,110500,659191390,6140,6140,6140,6140,22
20230726,110400,659056310,6140,6140,6140,6140,2
20230726,110300,659044030,6140,6120,6140,6120,930
20230726,110200,653352410,6110,6100,6110,6100,2767
20230726,110100,636451690,6110,6110,6110,6110,155
20230726,110000,635504640,6120,6120,6120,6120,1
20230726,105900,635498520,6110,6110,6110,6110,10
20230726,105800,635437420,6120,6110,6120,6110,51
20230726,105700,635125800,6100,6100,6100,6100,0
20230726,105600,635125800,6100,6110,6110,6100,285
20230726,105500,633386430,6120,6120,6120,6120,164
20230726,105400,632382750,6120,6120,6120,6120,12
20230726,105300,632309310,6120,6120,6120,6120,11
20230726,105200,632241990,6120,6120,6120,6120,23
20230726,105100,632101230,6120,6120,6120,6120,288
20230726,105000,630338670,6110,6080,6110,6080,1386
20230726,104900,621905500,6070,6070,6070,6070,363
20230726,104800,619702090,6060,6060,6060,6060,420
20230726,104700,617156890,6070,6080,6080,6060,2238
20230726,104600,603560430,6090,6100,6100,6090,352
20230726,104500,601413750,6100,6100,6100,6100,150
20230726,104400,600498750,6100,6090,6100,6090,7
20230726,104300,600456110,6090,6090,6100,6080,1472
20230726,104200,591490040,6100,6110,6110,6100,292
20230726,104100,589708830,6100,6100,6110,6100,626
20230726,104000,585890070,6120,6110,6120,6110,742
20230726,103900,581355790,6120,6120,6120,6120,5
20230726,103800,581325190,6120,6120,6120,6120,861
20230726,103700,576055870,6140,6140,6140,6140,2
20230726,103600,576043590,6140,6120,6140,6120,19
20230726,103500,575927290,6120,6110,6120,6110,20
20230726,103400,575804940,6130,6110,6130,6100,1861
20230726,103300,564419740,6110,6110,6110,6110,1614
20230726,103200,554558200,6100,6110,6110,6100,2161
20230726,103100,541376090,6110,6110,6110,6110,1069
20230726,103000,534844500,6110,6110,6110,6110,120
20230726,102900,534111300,6120,6110,6120,6110,2091
20230726,102800,521335180,6120,6110,6120,6110,1060
20230726,102700,514858470,6120,6130,6130,6120,652
20230726,102600,510868220,6140,6140,6140,6140,1
20230726,102500,510862080,6110,6120,6140,6110,1730
20230726,102400,500272300,6130,6150,6150,6130,6937
20230726,102300,457692700,6150,6160,6160,6150,51
20230726,102200,457379040,6150,6150,6150,6150,2423
20230726,102100,442477590,6160,6160,6160,6150,95
20230726,102000,441892890,6160,6160,6160,6160,1
20230726,101900,441886730,6150,6150,6150,6150,23
20230726,101800,441745280,6150,6160,6160,6150,211
20230726,101700,440447620,6160,6160,6160,6160,61
20230726,101600,440071860,6160,6160,6160,6160,1693
20230726,101500,429642980,6180,6180,6180,6180,1
20230726,101400,429636800,6180,6180,6180,6180,50
20230726,101300,429327800,6180,6170,6180,6170,27
20230726,101200,429161200,6180,6160,6180,6160,438
20230726,101100,426459930,6160,6160,6160,6160,60
20230726,101000,426090330,6160,6160,6160,6160,484
20230726,100900,423108890,6180,6180,6180,6180,1
20230726,100800,423102710,6180,6180,6180,6180,3
20230726,100700,423084170,6160,6170,6180,6160,1017
20230726,100600,416816870,6160,6160,6160,6160,761
20230726,100500,412129110,6160,6180,6180,6160,366
20230726,100400,409869870,6180,6180,6180,6180,102
20230726,100300,409239510,6170,6160,6170,6160,1111
20230726,100200,402394640,6170,6170,6170,6170,193
20230726,100100,401203830,6190,6190,6190,6190,1
20230726,100000,401197640,6190,6180,6190,6180,109
20230726,095900,400523990,6180,6180,6180,6180,1
20230726,095800,400517810,6160,6160,6160,6160,120
20230726,095700,399778610,6160,6180,6180,6160,1841
20230726,095600,388426530,6170,6190,6200,6170,5464
20230726,095500,354642150,6200,6210,6210,6200,156
20230726,095400,353674860,6200,6210,6210,6200,650
20230726,095300,349640470,6210,6210,6210,6200,104
20230726,095200,348995630,6210,6210,6210,6210,1
20230726,095100,348989420,6210,6210,6210,6210,100
20230726,095000,348368420,6200,6200,6200,6200,25
20230726,094900,348213420,6190,6200,6200,6190,785
20230726,094800,343354230,6200,6230,6230,6200,1277
20230726,094700,335434310,6230,6230,6230,6230,150
20230726,094600,334499810,6230,6220,6230,6220,362
20230726,094500,332244620,6220,6220,6220,6220,358
20230726,094400,330017860,6210,6220,6220,6210,437
20230726,094300,327299810,6220,6250,6250,6220,261
20230726,094200,325674840,6240,6240,6240,6240,409
20230726,094100,323122680,6220,6220,6220,6220,831
20230726,094000,317953860,6220,6230,6230,6220,29
20230726,093900,317773460,6230,6230,6230,6230,2143
20230726,093800,304422570,6220,6230,6230,6220,249
20230726,093700,302871310,6220,6230,6230,6220,7
20230726,093600,302827750,6220,6220,6230,6220,1996
20230726,093500,290412530,6210,6200,6210,6190,1090
20230726,093400,283649230,6210,6220,6220,6210,97
20230726,093300,283046340,6220,6210,6220,6210,555
20230726,093200,279594250,6210,6210,6220,6190,551
20230726,093100,276179630,6230,6200,6240,6190,450
20230726,093000,273386230,6210,6210,6210,6210,5
20230726,092900,273355180,6210,6210,6230,6210,4
20230726,092800,273330300,6200,6200,6210,6180,2186
20230726,092700,259777540,6200,6210,6210,6180,1485
20230726,092600,250578210,6210,6210,6220,6210,1702
20230726,092500,240008330,6190,6180,6200,6180,811
20230726,092400,234987230,6180,6220,6220,6180,2318
20230726,092300,220629220,6210,6260,6260,6210,4474
20230726,092200,192782470,6240,6240,6240,6240,140
20230726,092100,191908870,6260,6250,6260,6240,816
20230726,092000,186815670,6250,6240,6250,6240,104
20230726,091900,186166320,6240,6280,6280,6240,233
20230726,091800,184712070,6240,6240,6280,6240,1084
20230726,091700,177947030,6250,6260,6260,6250,2618
20230726,091600,161581750,6260,6260,6260,6250,85
20230726,091500,161050400,6250,6250,6250,6250,604
20230726,091400,157275400,6250,6290,6290,6250,6031
20230726,091300,119537420,6290,6290,6290,6290,2
20230726,091200,119524840,6290,6290,6290,6290,801
20230726,091100,114486550,6290,6290,6300,6290,126
20230726,091000,113694000,6290,6250,6290,6250,2676
20230726,090900,96910850,6250,6260,6260,6250,399
20230726,090800,94417030,6260,6260,6270,6260,1822
20230726,090700,83011080,6260,6260,6260,6260,466
20230726,090600,80093920,6260,6280,6280,6260,2946
20230726,090500,61622890,6290,6290,6290,6280,300
20230726,090400,59738530,6290,6290,6300,6290,125
20230726,090300,58952080,6290,6320,6320,6290,3292
20230726,090200,38204010,6320,6310,6320,6300,1122
20230726,090100,31116700,6320,6350,6350,6310,1837
20230726,090000,19493000,6350,6360,6380,6350,3066