KissMeData/016380/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,185500,10028502950,7940,7940,7940,7940,28318
20230726,185400,10028502950,7940,7940,7940,7940,0
20230726,185300,10028502950,7940,7940,7940,7940,0
20230726,185200,10028502950,7940,7940,7940,7940,0
20230726,185100,10028502950,7940,7940,7940,7940,0
20230726,185000,10028502950,7940,7940,7940,7940,0
20230726,184900,10028502950,7940,7940,7940,7940,0
20230726,184800,10028502950,7940,7940,7940,7940,0
20230726,184700,10028502950,7940,7940,7940,7940,0
20230726,184600,10028502950,7940,7940,7940,7940,0
20230726,184500,10028502950,7940,7940,7940,7940,0
20230726,184400,10028502950,7940,7940,7940,7940,0
20230726,184300,10028502950,7940,7940,7940,7940,0
20230726,184200,10028502950,7940,7940,7940,7940,0
20230726,184100,10028502950,7940,7940,7940,7940,0
20230726,184000,10028502950,7940,7940,7940,7940,0
20230726,183900,10028502950,7940,7940,7940,7940,0
20230726,183800,10028502950,7940,7940,7940,7940,0
20230726,183700,10028502950,7940,7940,7940,7940,0
20230726,183600,10028502950,7940,7940,7940,7940,0
20230726,183500,10028502950,7940,7940,7940,7940,0
20230726,183400,10028502950,7940,7940,7940,7940,0
20230726,183300,10028502950,7940,7940,7940,7940,0
20230726,183200,10028502950,7940,7940,7940,7940,0
20230726,183100,10028502950,7940,7940,7940,7940,0
20230726,183000,10028502950,7940,7940,7940,7940,0
20230726,182900,10028502950,7940,7940,7940,7940,0
20230726,182800,10028502950,7940,7940,7940,7940,0
20230726,182700,10028502950,7940,7940,7940,7940,0
20230726,182600,10028502950,7940,7940,7940,7940,0
20230726,182500,10028502950,7940,7940,7940,7940,28318
20230726,182400,10028502950,7940,7940,7940,7940,0
20230726,182300,10028502950,7940,7940,7940,7940,0
20230726,182200,10028502950,7940,7940,7940,7940,0
20230726,182100,10028502950,7940,7940,7940,7940,0
20230726,182000,10028502950,7940,7940,7940,7940,0
20230726,181900,10028502950,7940,7940,7940,7940,0
20230726,181800,10028502950,7940,7940,7940,7940,0
20230726,181700,10028502950,7940,7940,7940,7940,0
20230726,181600,10028502950,7940,7940,7940,7940,0
20230726,181500,10028502950,7940,7940,7940,7940,0
20230726,181400,10028502950,7940,7940,7940,7940,0
20230726,181300,10028502950,7940,7940,7940,7940,0
20230726,181200,10028502950,7940,7940,7940,7940,0
20230726,181100,10028502950,7940,7940,7940,7940,0
20230726,181000,10028502950,7940,7940,7940,7940,0
20230726,180900,10028502950,7940,7940,7940,7940,0
20230726,180800,10028502950,7940,7940,7940,7940,0
20230726,180700,10028502950,7940,7940,7940,7940,0
20230726,180600,10028502950,7940,7940,7940,7940,0
20230726,180500,10028502950,7940,7940,7940,7940,0
20230726,180400,10028502950,7940,7940,7940,7940,0
20230726,180300,10028502950,7940,7940,7940,7940,0
20230726,180200,10028502950,7940,7940,7940,7940,0
20230726,180100,10028502950,7940,7940,7940,7940,0
20230726,180000,10028502950,7940,7940,7940,7940,0
20230726,175900,10028502950,7940,7940,7940,7940,0
20230726,175800,10028502950,7940,7940,7940,7940,0
20230726,175700,10028502950,7940,7940,7940,7940,0
20230726,175600,10028502950,7940,7940,7940,7940,0
20230726,175500,10028502950,7940,7940,7940,7940,28318
20230726,175400,10028502950,7940,7940,7940,7940,0
20230726,175300,10028502950,7940,7940,7940,7940,0
20230726,175200,10028502950,7940,7940,7940,7940,0
20230726,175100,10028502950,7940,7940,7940,7940,0
20230726,175000,10028502950,7940,7940,7940,7940,0
20230726,174900,10028502950,7940,7940,7940,7940,0
20230726,174800,10028502950,7940,7940,7940,7940,0
20230726,174700,10028502950,7940,7940,7940,7940,0
20230726,174600,10028502950,7940,7940,7940,7940,0
20230726,174500,10028502950,7940,7940,7940,7940,0
20230726,174400,10028502950,7940,7940,7940,7940,0
20230726,174300,10028502950,7940,7940,7940,7940,0
20230726,174200,10028502950,7940,7940,7940,7940,0
20230726,174100,10028502950,7940,7940,7940,7940,0
20230726,174000,10028502950,7940,7940,7940,7940,0
20230726,173900,10028502950,7940,7940,7940,7940,0
20230726,173800,10028502950,7940,7940,7940,7940,0
20230726,173700,10028502950,7940,7940,7940,7940,0
20230726,173600,10028502950,7940,7940,7940,7940,0
20230726,173500,10028502950,7940,7940,7940,7940,0
20230726,173400,10028502950,7940,7940,7940,7940,0
20230726,173300,10028502950,7940,7940,7940,7940,0
20230726,173200,10028502950,7940,7940,7940,7940,0
20230726,173100,10028502950,7940,7940,7940,7940,0
20230726,173000,10028502950,7940,7940,7940,7940,0
20230726,172900,10028502950,7940,7940,7940,7940,0
20230726,172800,10028502950,7940,7940,7940,7940,0
20230726,172700,10028502950,7940,7940,7940,7940,0
20230726,172600,10028502950,7940,7940,7940,7940,0
20230726,172500,10028502950,7940,7940,7940,7940,28318
20230726,172400,10028502950,7940,7940,7940,7940,0
20230726,172300,10028502950,7940,7940,7940,7940,0
20230726,172200,10028502950,7940,7940,7940,7940,0
20230726,172100,10028502950,7940,7940,7940,7940,0
20230726,172000,10028502950,7940,7940,7940,7940,0
20230726,171900,10028502950,7940,7940,7940,7940,0
20230726,171800,10028502950,7940,7940,7940,7940,0
20230726,171700,10028502950,7940,7940,7940,7940,0
20230726,171600,10028502950,7940,7940,7940,7940,0
20230726,171500,10028502950,7940,7940,7940,7940,0
20230726,171400,10028502950,7940,7940,7940,7940,0
20230726,171300,10028502950,7940,7940,7940,7940,0
20230726,171200,10028502950,7940,7940,7940,7940,0
20230726,171100,10028502950,7940,7940,7940,7940,0
20230726,171000,10028502950,7940,7940,7940,7940,0
20230726,170900,10028502950,7940,7940,7940,7940,0
20230726,170800,10028502950,7940,7940,7940,7940,0
20230726,170700,10028502950,7940,7940,7940,7940,0
20230726,170600,10028502950,7940,7940,7940,7940,0
20230726,170500,10028502950,7940,7940,7940,7940,0
20230726,170400,10028502950,7940,7940,7940,7940,0
20230726,170300,10028502950,7940,7940,7940,7940,0
20230726,170200,10028502950,7940,7940,7940,7940,0
20230726,170100,10028502950,7940,7940,7940,7940,0
20230726,170000,10028502950,7940,7940,7940,7940,0
20230726,165900,10028502950,7940,7940,7940,7940,0
20230726,165800,10028502950,7940,7940,7940,7940,0
20230726,165700,10028502950,7940,7940,7940,7940,0
20230726,165600,10028502950,7940,7940,7940,7940,0
20230726,165500,10028502950,7940,7940,7940,7940,28318
20230726,165400,10028502950,7940,7940,7940,7940,0
20230726,165300,10028502950,7940,7940,7940,7940,0
20230726,165200,10028502950,7940,7940,7940,7940,0
20230726,165100,10028502950,7940,7940,7940,7940,0
20230726,165000,10028502950,7940,7940,7940,7940,0
20230726,164900,10028502950,7940,7940,7940,7940,0
20230726,164800,10028502950,7940,7940,7940,7940,0
20230726,164700,10028502950,7940,7940,7940,7940,0
20230726,164600,10028502950,7940,7940,7940,7940,0
20230726,164500,10028502950,7940,7940,7940,7940,0
20230726,164400,10028502950,7940,7940,7940,7940,0
20230726,164300,10028502950,7940,7940,7940,7940,0
20230726,164200,10028502950,7940,7940,7940,7940,0
20230726,164100,10028502950,7940,7940,7940,7940,0
20230726,164000,10028502950,7940,7940,7940,7940,0
20230726,163900,10028502950,7940,7940,7940,7940,0
20230726,163800,10028502950,7940,7940,7940,7940,0
20230726,163700,10028502950,7940,7940,7940,7940,0
20230726,163600,10028502950,7940,7940,7940,7940,0
20230726,163500,10028502950,7940,7940,7940,7940,0
20230726,163400,10028502950,7940,7940,7940,7940,0
20230726,163300,10028502950,7940,7940,7940,7940,0
20230726,163200,10028502950,7940,7940,7940,7940,0
20230726,163100,10028502950,7940,7940,7940,7940,0
20230726,163000,10028502950,7940,7940,7940,7940,0
20230726,162900,10028502950,7940,7940,7940,7940,0
20230726,162800,10028502950,7940,7940,7940,7940,0
20230726,162700,10028502950,7940,7940,7940,7940,0
20230726,162600,10028502950,7940,7940,7940,7940,0
20230726,162500,10028502950,7940,7940,7940,7940,28318
20230726,162400,10028502950,7940,7940,7940,7940,0
20230726,162300,10028502950,7940,7940,7940,7940,0
20230726,162200,10028502950,7940,7940,7940,7940,0
20230726,162100,10028502950,7940,7940,7940,7940,0
20230726,162000,10028502950,7940,7940,7940,7940,0
20230726,161900,10028502950,7940,7940,7940,7940,0
20230726,161800,10028502950,7940,7940,7940,7940,0
20230726,161700,10028502950,7940,7940,7940,7940,0
20230726,161600,10028502950,7940,7940,7940,7940,0
20230726,161500,10028502950,7940,7940,7940,7940,0
20230726,161400,10028502950,7940,7940,7940,7940,0
20230726,161300,10028502950,7940,7940,7940,7940,0
20230726,161200,10028502950,7940,7940,7940,7940,0
20230726,161100,10028502950,7940,7940,7940,7940,0
20230726,161000,10028502950,7940,7940,7940,7940,0
20230726,160900,10028502950,7940,7940,7940,7940,0
20230726,160800,10028502950,7940,7940,7940,7940,0
20230726,160700,10028502950,7940,7940,7940,7940,0
20230726,160600,10028502950,7940,7940,7940,7940,0
20230726,160500,10028502950,7940,7940,7940,7940,0
20230726,160400,10028502950,7940,7940,7940,7940,0
20230726,160300,10028502950,7940,7940,7940,7940,0
20230726,160200,10028502950,7940,7940,7940,7940,0
20230726,160100,10028502950,7940,7940,7940,7940,0
20230726,160000,10028502950,7940,7940,7940,7940,0
20230726,155900,10028502950,7940,7940,7940,7940,0
20230726,155800,10028502950,7940,7940,7940,7940,0
20230726,155700,10028502950,7940,7940,7940,7940,0
20230726,155600,10028502950,7940,7940,7940,7940,0
20230726,155500,10028502950,7940,7940,7940,7940,28318
20230726,155400,10028502950,7940,7940,7940,7940,0
20230726,155300,10028502950,7940,7940,7940,7940,0
20230726,155200,10028502950,7940,7940,7940,7940,0
20230726,155100,10028502950,7940,7940,7940,7940,0
20230726,155000,10028502950,7940,7940,7940,7940,0
20230726,154900,10028502950,7940,7940,7940,7940,0
20230726,154800,10028502950,7940,7940,7940,7940,0
20230726,154700,10028502950,7940,7940,7940,7940,0
20230726,154600,10028502950,7940,7940,7940,7940,0
20230726,154500,10028502950,7940,7940,7940,7940,0
20230726,154400,10028502950,7940,7940,7940,7940,0
20230726,154300,10028502950,7940,7940,7940,7940,0
20230726,154200,10028502950,7940,7940,7940,7940,0
20230726,154100,10028502950,7940,7940,7940,7940,0
20230726,154000,10028502950,7940,7940,7940,7940,0
20230726,153900,10028502950,7940,7940,7940,7940,0
20230726,153800,10028502950,7940,7940,7940,7940,0
20230726,153700,10028502950,7940,7940,7940,7940,0
20230726,153600,10028502950,7940,7940,7940,7940,0
20230726,153500,10028502950,7940,7940,7940,7940,0
20230726,153400,10028502950,7940,7940,7940,7940,0
20230726,153300,10028502950,7940,7940,7940,7940,0
20230726,153200,10028502950,7940,7940,7940,7940,0
20230726,153100,10028502950,7940,7940,7940,7940,0
20230726,153000,10028502950,7940,7940,7940,7940,28318
20230726,152900,9803658030,7970,7970,7970,7970,0
20230726,152800,9803658030,7970,7970,7970,7970,0
20230726,152700,9803658030,7970,7970,7970,7970,0
20230726,152600,9803658030,7970,7970,7970,7970,0
20230726,152500,9803658030,7970,7970,7970,7970,0
20230726,152400,9803658030,7970,7970,7970,7970,0
20230726,152300,9803658030,7970,7970,7970,7970,0
20230726,152200,9803658030,7970,7970,7970,7970,0
20230726,152100,9803658030,7970,7970,7970,7970,0
20230726,152000,9803658030,7970,7970,7970,7970,0
20230726,151900,9803658030,7970,7970,7970,7960,2167
20230726,151800,9786389630,7970,7980,7980,7960,2823
20230726,151700,9763887100,7980,7970,7980,7970,3582
20230726,151600,9735333120,7980,7980,7980,7970,845
20230726,151500,9728597520,7980,7970,7980,7960,2391
20230726,151400,9709538670,7970,7960,7970,7950,1249
20230726,151300,9699596630,7960,7950,7960,7950,3159
20230726,151200,9674466560,7940,7930,7950,7930,2678
20230726,151100,9653202810,7930,7930,7940,7920,1026
20230726,151000,9645066630,7930,7930,7940,7920,879
20230726,150900,9638099060,7940,7930,7940,7920,3010
20230726,150800,9614238980,7920,7930,7940,7920,2565
20230726,150700,9593900470,7930,7930,7950,7920,2514
20230726,150600,9573958920,7930,7930,7950,7930,8946
20230726,150500,9503007180,7940,7950,7960,7930,3961
20230726,150400,9471542070,7950,7950,7960,7950,2770
20230726,150300,9449507220,7960,7950,7970,7950,422
20230726,150200,9446151140,7950,7970,7970,7950,78
20230726,150100,9445529620,7970,7960,7970,7940,343
20230726,150000,9442800570,7940,7970,7970,7940,6128
20230726,145900,9394058210,7970,7970,7970,7970,5571
20230726,145800,9349657340,7980,7970,7980,7970,814
20230726,145700,9343162760,7980,7980,7980,7970,2668
20230726,145600,9321873950,7970,7980,7980,7970,471
20230726,145500,9318118370,7980,7980,7980,7970,66
20230726,145400,9317591720,7990,7970,7990,7970,2819
20230726,145300,9295095590,7980,7980,7990,7970,883
20230726,145200,9288052600,7980,7970,7980,7960,2856
20230726,145100,9265281520,7960,7970,7970,7960,2676
20230726,145000,9243980400,7970,7970,7970,7960,856
20230726,144900,9237158110,7970,7970,7970,7960,2795
20230726,144800,9214892660,7970,7970,7970,7960,1186
20230726,144700,9205440340,7970,7970,7980,7970,1731
20230726,144600,9191644060,7980,7970,7980,7970,1311
20230726,144500,9181184280,7980,7980,7990,7970,537
20230726,144400,9176900600,7980,7980,7990,7970,4728
20230726,144300,9139202440,7980,7980,7990,7980,2813
20230726,144200,9116730590,7990,7990,7990,7990,784
20230726,144100,9110466430,8000,7990,8000,7970,692
20230726,144000,9104945580,7990,7980,7990,7980,2252
20230726,143900,9086974110,7990,7990,7990,7980,1503
20230726,143800,9074973480,8000,8000,8010,8000,2728
20230726,143700,9053149450,8010,8000,8010,8000,269
20230726,143600,9050995850,8000,7990,8000,7990,825
20230726,143500,9044396860,7990,7990,7990,7990,4
20230726,143400,9044364900,7990,8000,8000,7960,1645
20230726,143300,9031217530,8000,8010,8010,8000,2782
20230726,143200,9008958710,8010,8010,8010,8000,916
20230726,143100,9001630590,8010,8010,8020,8000,1788
20230726,143000,8987309990,8020,8010,8020,8010,622
20230726,142900,8982327740,8010,7990,8010,7990,2414
20230726,142800,8963001990,7990,8010,8010,7990,1508
20230726,142700,8950941450,7990,7970,8000,7970,5378
20230726,142600,8907979890,7960,7960,7960,7930,4939
20230726,142500,8868725280,7960,7960,7960,7940,634
20230726,142400,8863686240,7940,7950,7960,7930,4604
20230726,142300,8827104800,7950,7940,7950,7940,667
20230726,142200,8821808810,7950,7930,7960,7920,4171
20230726,142100,8788700880,7930,7960,7960,7930,12231
20230726,142000,8691647490,7960,7970,7980,7960,3079
20230726,141900,8667135920,7970,7970,7980,7970,1100
20230726,141800,8658366800,7970,7980,7980,7960,2886
20230726,141700,8635365880,7980,7950,7980,7950,4724
20230726,141600,8597758180,7940,7910,7940,7910,2134
20230726,141500,8580817170,7910,7920,7930,7900,6335
20230726,141400,8530678220,7920,7910,7920,7910,2585
20230726,141300,8510215240,7920,7890,7920,7890,3066
20230726,141200,8485997090,7890,7890,7910,7880,2428
20230726,141100,8466840140,7910,7900,7910,7890,1164
20230726,141000,8457650090,7900,7900,7910,7880,2946
20230726,140900,8434420290,7910,7900,7910,7890,2702
20230726,140800,8413058350,7890,7910,7910,7870,2463
20230726,140700,8393633750,7890,7900,7910,7870,1473
20230726,140600,8381997250,7870,7910,7920,7870,3951
20230726,140500,8350845700,7910,7930,7930,7910,2416
20230726,140400,8331716690,7930,7930,7930,7910,2931
20230726,140300,8308489180,7900,7910,7930,7900,13760
20230726,140200,8199550030,7900,7900,7910,7880,8758
20230726,140100,8130407490,7880,7880,7900,7860,17243
20230726,140000,7994612060,7900,7880,7900,7840,6121
20230726,135900,7946504330,7900,7920,7920,7880,5141
20230726,135800,7905904310,7910,7920,7920,7900,2259
20230726,135700,7888036740,7910,7910,7930,7900,7114
20230726,135600,7831811450,7920,7940,7940,7900,15503
20230726,135500,7709082370,7940,7930,7950,7930,1703
20230726,135400,7695566150,7940,7930,7940,7930,5073
20230726,135300,7655337110,7930,7940,7940,7920,9329
20230726,135200,7581391050,7940,7950,7970,7940,4419
20230726,135100,7546266970,7960,7970,7980,7940,13849
20230726,135000,7436079990,7980,7980,7990,7970,2280
20230726,134900,7417905920,7990,7980,7990,7970,1090
20230726,134800,7409214570,7980,7970,7990,7960,1280
20230726,134700,7399013960,7970,7980,7990,7970,3805
20230726,134600,7368668120,7980,7980,7990,7980,524
20230726,134500,7364486060,7990,8000,8010,7990,1768
20230726,134400,7350353010,8010,8010,8030,8000,1294
20230726,134300,7339985920,8030,8000,8030,8000,2418
20230726,134200,7320622360,8020,8010,8020,7990,759
20230726,134100,7314540770,8010,8000,8010,7990,2069
20230726,134000,7297984990,7990,7990,8000,7990,263
20230726,133900,7295881510,8010,7980,8010,7980,5015
20230726,133800,7255732390,8010,8010,8010,7970,6361
20230726,133700,7204887130,8010,8000,8010,8000,11406
20230726,133600,7113566810,8000,8000,8000,7960,2195
20230726,133500,7096067760,8000,7990,8020,7980,22278
20230726,133400,6918275150,7980,8020,8020,7980,14078
20230726,133300,6805671400,8010,8030,8030,8010,1965
20230726,133200,6789926530,8020,8010,8030,8010,2666
20230726,133100,6768563040,8020,8030,8030,8020,723
20230726,133000,6762764560,8040,8040,8040,8040,11
20230726,132900,6762676120,8020,8010,8020,8010,2748
20230726,132800,6740648300,8010,8020,8020,8000,3384
20230726,132700,6713541770,8020,8020,8040,8020,3580
20230726,132600,6684830150,8010,8010,8010,8000,1148
20230726,132500,6675636040,8010,8000,8020,8000,2055
20230726,132400,6659183360,8000,8020,8060,8000,13850
20230726,132300,6548265590,8020,8060,8060,8020,1945
20230726,132200,6532635650,8050,8050,8060,8040,742
20230726,132100,6526662470,8050,8040,8050,8040,4441
20230726,132000,6490952290,8040,8040,8040,8020,287
20230726,131900,6488647810,8040,8000,8040,8000,4190
20230726,131800,6455022480,8000,8020,8020,8000,1619
20230726,131700,6442062680,8010,8020,8020,8000,453
20230726,131600,6438434800,8020,8000,8020,8000,508
20230726,131500,6434370480,8010,8000,8010,8000,763
20230726,131400,6428259930,8010,8020,8020,8010,1091
20230726,131300,6419520260,8020,8020,8030,8020,1418
20230726,131200,6408141710,8030,8020,8030,8020,112
20230726,131100,6407243460,8030,8020,8030,8020,157
20230726,131000,6405983760,8030,8010,8030,8010,2952
20230726,130900,6382331920,8010,8030,8030,8010,1282
20230726,130800,6372050320,8010,8020,8030,8010,1653
20230726,130700,6358791400,8020,8030,8030,8010,1016
20230726,130600,6350642080,8030,8040,8040,8020,955
20230726,130500,6342978040,8020,8050,8050,8020,3019
20230726,130400,6318745820,8050,8050,8050,8040,1933
20230726,130300,6303198520,8040,8020,8040,8020,1883
20230726,130200,6288074130,8020,8000,8020,8000,2637
20230726,130100,6266951490,8010,8010,8010,8010,3
20230726,130000,6266927460,8010,7980,8010,7980,3718
20230726,125900,6237182240,8000,8000,8000,7980,1479
20230726,125800,6225370320,8000,8000,8000,7980,113
20230726,125700,6224468310,7980,8000,8000,7980,1407
20230726,125600,6213239490,8000,7990,8000,7990,2414
20230726,125500,6193932990,8000,7980,8000,7980,209
20230726,125400,6192263070,7980,8000,8000,7980,1467
20230726,125300,6180543900,8000,8010,8010,7990,650
20230726,125200,6175343940,8010,7990,8010,7980,1330
20230726,125100,6164704700,7990,7980,7990,7980,2216
20230726,125000,6147019050,7980,7980,7980,7950,11332
20230726,124900,6056812410,7980,7980,7980,7960,2375
20230726,124800,6037863360,7980,7970,7980,7960,1505
20230726,124700,6025868320,7970,7950,7980,7950,1024
20230726,124600,6017707500,7970,7950,7970,7950,1335
20230726,124500,6007092990,7950,7970,7970,7950,20636
20230726,124400,5842903700,7970,7980,7980,7960,431
20230726,124300,5839468590,7980,7980,7980,7970,2433
20230726,124200,5820076040,7980,7970,7980,7970,4127
20230726,124100,5787182850,7970,7980,7980,7970,1524
20230726,124000,5775021850,7980,7980,7980,7970,4011
20230726,123900,5743045070,7980,7980,7980,7970,1603
20230726,123800,5730253160,7980,7980,7980,7970,2228
20230726,123700,5712490810,7980,7970,7990,7970,4172
20230726,123600,5679237690,7970,8000,8000,7970,5113
20230726,123500,5638450480,8000,8010,8010,7990,3854
20230726,123400,5607621230,8000,8010,8010,8000,3462
20230726,123300,5579900660,8010,8030,8030,8010,2752
20230726,123200,5557816910,8030,8020,8030,8020,1596
20230726,123100,5545015480,8030,8020,8040,8020,171
20230726,123000,5543640800,8040,8030,8040,8020,196
20230726,122900,5542068010,8030,8020,8030,8020,931
20230726,122800,5534597710,8020,8020,8020,8010,1136
20230726,122700,5525491250,8020,8020,8020,8010,427
20230726,122600,5522068520,8020,8010,8020,8010,327
20230726,122500,5519446200,8010,8010,8010,8010,1575
20230726,122400,5506830450,8010,8030,8030,8000,1424
20230726,122300,5495427390,8000,8010,8010,8000,350
20230726,122200,5492624500,8010,8010,8010,8000,1153
20230726,122100,5483392050,8010,8010,8030,8000,7739
20230726,122000,5421441250,8010,8030,8030,8000,2004
20230726,121900,5405390730,8010,8020,8020,8000,2988
20230726,121800,5381439300,8010,8030,8030,8010,2386
20230726,121700,5362317570,8030,8040,8050,8020,5018
20230726,121600,5322025740,8040,8040,8050,8030,233
20230726,121500,5320153120,8050,8040,8050,8030,1439
20230726,121400,5308579850,8050,8050,8050,8030,2519
20230726,121300,5288328520,8050,8050,8050,8040,30
20230726,121200,5288087270,8050,8050,8050,8040,113
20230726,121100,5287178620,8050,8040,8050,8040,8
20230726,121000,5287114290,8060,8040,8060,8040,280
20230726,120900,5284862950,8060,8060,8060,8040,2154
20230726,120800,5267528200,8060,8050,8070,8050,113
20230726,120700,5266618240,8070,8050,8070,8050,738
20230726,120600,5260676280,8050,8070,8070,8050,3496
20230726,120500,5232520520,8080,8080,8080,8060,89
20230726,120400,5231803060,8080,8080,8080,8060,237
20230726,120300,5229892740,8060,8060,8060,8060,20
20230726,120200,5229731540,8060,8060,8070,8050,1440
20230726,120100,5218126990,8060,8070,8070,8060,2162
20230726,120000,5200686530,8060,8060,8090,8060,2548
20230726,115900,5180127680,8060,8070,8070,8060,1296
20230726,115800,5169681900,8070,8060,8070,8060,204
20230726,115700,5168037020,8070,8090,8090,8070,2809
20230726,115600,5145353200,8090,8100,8100,8090,518
20230726,115500,5141162500,8090,8090,8090,8080,493
20230726,115400,5137176630,8090,8090,8090,8080,54
20230726,115300,5136740030,8090,8080,8100,8080,182
20230726,115200,5135268830,8080,8080,8100,8080,2777
20230726,115100,5112830510,8080,8090,8090,8080,1443
20230726,115000,5101158660,8100,8100,8100,8100,171
20230726,114900,5099773560,8100,8100,8120,8090,1139
20230726,114800,5090556900,8120,8120,8120,8100,1592
20230726,114700,5077661180,8120,8100,8130,8100,381
20230726,114600,5074574750,8130,8110,8130,8100,3148
20230726,114500,5049043330,8120,8110,8130,8110,285
20230726,114400,5046731770,8110,8130,8130,8110,1505
20230726,114300,5034516600,8120,8140,8140,8120,842
20230726,114200,5027670340,8140,8130,8140,8120,1176
20230726,114100,5018116870,8140,8150,8150,8130,2370
20230726,114000,4998816040,8140,8110,8140,8110,9722
20230726,113900,4919894530,8110,8120,8120,8110,869
20230726,113800,4912846920,8110,8110,8120,8110,1142
20230726,113700,4903583290,8110,8110,8110,8110,409
20230726,113600,4900266300,8110,8120,8120,8100,455
20230726,113500,4896576270,8120,8110,8120,8110,708
20230726,113400,4890834380,8110,8110,8110,8110,9
20230726,113300,4890761390,8090,8090,8110,8090,807
20230726,113200,4884221780,8120,8100,8120,8080,2829
20230726,113100,4861353090,8100,8100,8110,8100,3859
20230726,113000,4830082820,8100,8100,8100,8090,219
20230726,112900,4828310920,8100,8090,8100,8090,375
20230726,112800,4825273970,8100,8090,8100,8090,87
20230726,112700,4824569820,8100,8100,8100,8090,95
20230726,112600,4823800680,8100,8100,8100,8080,302
20230726,112500,4821355520,8100,8100,8100,8100,22
20230726,112400,4821177320,8090,8070,8090,8070,127
20230726,112300,4820150890,8060,8080,8100,8060,3079
20230726,112200,4795275240,8100,8080,8100,8070,521
20230726,112100,4791067540,8070,8070,8070,8060,2444
20230726,112000,4771351700,8070,8080,8080,8070,2021
20230726,111900,4755042140,8070,8070,8070,8060,1794
20230726,111800,4740578160,8070,8080,8080,8070,977
20230726,111700,4732693680,8080,8080,8080,8070,201
20230726,111600,4731070000,8080,8080,8100,8070,682
20230726,111500,4725559430,8100,8090,8100,8080,787
20230726,111400,4719193690,8100,8110,8110,8090,646
20230726,111300,4713960530,8110,8100,8110,8090,114
20230726,111200,4713037100,8110,8110,8110,8110,37
20230726,111100,4712737030,8100,8100,8120,8100,1815
20230726,111000,4698024710,8120,8100,8120,8100,1287
20230726,110900,4687589830,8120,8110,8120,8100,1636
20230726,110800,4674328090,8110,8110,8110,8100,2063
20230726,110700,4657597190,8110,8100,8110,8100,2398
20230726,110600,4638162780,8100,8090,8110,8080,4215
20230726,110500,4604028520,8090,8080,8090,8080,1059
20230726,110400,4595462410,8090,8080,8090,8060,490
20230726,110300,4591504640,8080,8090,8090,8050,1144
20230726,110200,4582262160,8080,8090,8090,8080,554
20230726,110100,4577781280,8090,8060,8090,8050,604
20230726,110000,4572909780,8080,8080,8080,8050,288
20230726,105900,4570583100,8070,8050,8070,8040,5018
20230726,105800,4530160120,8050,8040,8050,8040,4238
20230726,105700,4496048400,8040,8040,8050,8030,860
20230726,105600,4489132690,8040,8050,8050,8030,2574
20230726,105500,4468418310,8030,8050,8050,8030,1031
20230726,105400,4460138780,8050,8040,8050,8040,569
20230726,105300,4455563330,8030,8050,8050,8030,937
20230726,105200,4448036110,8050,8040,8050,8030,1991
20230726,105100,4432025820,8020,8000,8030,7970,2554
20230726,105000,4411589940,8020,7970,8020,7960,17938
20230726,104900,4268068730,7970,7980,7990,7950,3259
20230726,104800,4242091870,7970,7980,7980,7950,21620
20230726,104700,4069829040,7970,8000,8000,7970,17243
20230726,104600,3932190380,7990,8000,8000,7990,2275
20230726,104500,3913992810,8000,8010,8020,8000,4417
20230726,104400,3878654340,8020,8010,8020,8000,1757
20230726,104300,3864593600,8010,8010,8020,8000,2003
20230726,104200,3848551860,8010,8010,8010,8010,1388
20230726,104100,3837433980,8020,8010,8020,8000,2872
20230726,104000,3814429260,8000,8010,8010,8000,1124
20230726,103900,3805437180,8000,8000,8000,8000,1862
20230726,103800,3790541180,8000,7990,8000,7970,4202
20230726,103700,3756959150,8000,8010,8010,8000,1929
20230726,103600,3741525230,8010,8010,8010,7980,11654
20230726,103500,3648393410,8000,8020,8020,8000,35275
20230726,103400,3366070820,8020,8020,8030,8020,3541
20230726,103300,3337670920,8020,8030,8030,8020,2085
20230726,103200,3320946560,8030,8020,8040,8020,587
20230726,103100,3316235240,8030,8030,8030,8020,3791
20230726,103000,3285817720,8030,8040,8040,8020,5474
20230726,102900,3241859850,8030,8040,8040,8030,432
20230726,102800,3238390710,8040,8030,8040,8030,1081
20230726,102700,3229709680,8030,8030,8030,8030,2760
20230726,102600,3207546880,8030,8030,8040,8030,3092
20230726,102500,3182715180,8030,8040,8040,8020,2111
20230726,102400,3165765260,8040,8040,8040,8030,876
20230726,102300,3158728760,8040,8050,8050,8040,3922
20230726,102200,3127172110,8050,8070,8070,8050,3171
20230726,102100,3101636300,8060,8060,8070,8060,880
20230726,102000,3094540230,8070,8090,8090,8060,811
20230726,101900,3087990800,8080,8080,8080,8070,1090
20230726,101800,3079186600,8080,8070,8100,8070,2428
20230726,101700,3059568950,8110,8060,8110,8060,2175
20230726,101600,3042035350,8060,8090,8110,8050,5624
20230726,101500,2996694210,8100,8070,8100,8070,1150
20230726,101400,2987392150,8080,8100,8100,8060,4752
20230726,101300,2949037010,8100,8100,8110,8080,962
20230726,101200,2941252400,8090,8080,8100,8070,3303
20230726,101100,2914555790,8070,8080,8080,8070,640
20230726,101000,2909390310,8100,8080,8100,8070,1336
20230726,100900,2898596210,8090,8110,8120,8080,3235
20230726,100800,2872384430,8120,8090,8120,8090,2134
20230726,100700,2855077690,8090,8080,8120,8080,11769
20230726,100600,2759815860,8080,8080,8080,8060,4278
20230726,100500,2725272630,8080,8080,8090,8070,4259
20230726,100400,2690838130,8080,8070,8090,8060,2475
20230726,100300,2670859260,8060,8070,8070,8060,2942
20230726,100200,2647142150,8070,8080,8080,8070,3604
20230726,100100,2618054090,8070,8080,8080,8070,1687
20230726,100000,2604425790,8080,8080,8090,8080,2757
20230726,095900,2582133960,8080,8100,8100,8080,1754
20230726,095800,2567948010,8110,8090,8120,8080,7537
20230726,095700,2506856510,8090,8090,8120,8090,1326
20230726,095600,2496122100,8090,8100,8130,8090,1100
20230726,095500,2487207840,8090,8120,8120,8090,1937
20230726,095400,2471486740,8100,8110,8120,8080,6994
20230726,095300,2414846770,8100,8080,8100,8080,1969
20230726,095200,2398932550,8080,8100,8100,8080,841
20230726,095100,2392123300,8100,8110,8110,8100,435
20230726,095000,2388595790,8100,8110,8110,8100,983
20230726,094900,2380623830,8120,8080,8120,8080,10029
20230726,094800,2299392150,8090,8060,8090,8060,4328
20230726,094700,2264423250,8060,8080,8080,8050,1382
20230726,094600,2253289370,8060,8060,8060,8050,751
20230726,094500,2247236580,8050,8060,8060,8040,1795
20230726,094400,2232787610,8060,8090,8090,8050,1027
20230726,094300,2224504450,8090,8060,8090,8050,3407
20230726,094200,2197058450,8060,8060,8090,8040,8266
20230726,094100,2130464700,8060,8060,8090,8050,1702
20230726,094000,2116746180,8060,8100,8100,8060,3625
20230726,093900,2087496050,8070,8090,8100,8060,7458
20230726,093800,2027267120,8090,8090,8100,8070,1397
20230726,093700,2015959810,8080,8070,8090,8040,2987
20230726,093600,1991852720,8070,8030,8070,8010,6042
20230726,093500,1943293410,8020,8020,8040,8020,10336
20230726,093400,1860375350,8020,8020,8030,8010,5190
20230726,093300,1818750310,8020,8030,8030,8010,3254
20230726,093200,1792654030,8030,8050,8050,8010,9076
20230726,093100,1719744470,8050,8060,8070,8050,4372
20230726,093000,1684520050,8070,8080,8080,8050,3276
20230726,092900,1658131000,8060,8060,8080,8050,1920
20230726,092800,1642663830,8060,8080,8080,8060,4377
20230726,092700,1607379370,8060,8060,8090,8040,15955
20230726,092600,1478879630,8050,8070,8100,8050,11909
20230726,092500,1382898500,8070,8070,8080,8050,13372
20230726,092400,1275038220,8080,8110,8120,8080,9853
20230726,092300,1195402120,8120,8090,8120,8080,3139
20230726,092200,1169992490,8080,8100,8130,8080,3331
20230726,092100,1143039230,8100,8100,8110,8090,1642
20230726,092000,1129738520,8100,8100,8130,8090,3845
20230726,091900,1098548260,8110,8110,8110,8100,4507
20230726,091800,1062021990,8110,8110,8130,8100,7769
20230726,091700,999065450,8110,8120,8120,8090,7487
20230726,091600,938306310,8130,8070,8130,8060,5002
20230726,091500,897907020,8060,8070,8080,8060,3467
20230726,091400,869921840,8070,8100,8130,8060,6439
20230726,091300,817899450,8110,8160,8170,8100,13281
20230726,091200,709956000,8150,8140,8160,8140,3796
20230726,091100,679031940,8140,8130,8140,8120,3167
20230726,091000,653260800,8130,8130,8140,8110,7869
20230726,090900,589311430,8130,8130,8170,8120,6477
20230726,090800,536642260,8120,8130,8130,8090,4707
20230726,090700,498459040,8120,8170,8180,8100,24719
20230726,090600,297333780,8170,8190,8250,8170,2622
20230726,090500,275866390,8190,8150,8210,8150,3115
20230726,090400,250374970,8150,8250,8260,8150,13651
20230726,090300,138320430,8250,8250,8260,8250,989
20230726,090200,130158620,8250,8290,8290,8250,2440
20230726,090100,109969100,8280,8310,8370,8250,7304
20230726,090000,49400850,8340,8310,8340,8310,5944