KissMeData/035600/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,190800,3188420940,10320,10320,10320,10320,4126
20230726,190700,3188420940,10320,10320,10320,10320,0
20230726,190600,3188420940,10320,10320,10320,10320,0
20230726,190500,3188420940,10320,10320,10320,10320,0
20230726,190400,3188420940,10320,10320,10320,10320,0
20230726,190300,3188420940,10320,10320,10320,10320,0
20230726,190200,3188420940,10320,10320,10320,10320,0
20230726,190100,3188420940,10320,10320,10320,10320,0
20230726,190000,3188420940,10320,10320,10320,10320,0
20230726,185900,3188420940,10320,10320,10320,10320,0
20230726,185800,3188420940,10320,10320,10320,10320,0
20230726,185700,3188420940,10320,10320,10320,10320,0
20230726,185600,3188420940,10320,10320,10320,10320,0
20230726,185500,3188420940,10320,10320,10320,10320,0
20230726,185400,3188420940,10320,10320,10320,10320,0
20230726,185300,3188420940,10320,10320,10320,10320,0
20230726,185200,3188420940,10320,10320,10320,10320,0
20230726,185100,3188420940,10320,10320,10320,10320,0
20230726,185000,3188420940,10320,10320,10320,10320,0
20230726,184900,3188420940,10320,10320,10320,10320,0
20230726,184800,3188420940,10320,10320,10320,10320,0
20230726,184700,3188420940,10320,10320,10320,10320,0
20230726,184600,3188420940,10320,10320,10320,10320,0
20230726,184500,3188420940,10320,10320,10320,10320,0
20230726,184400,3188420940,10320,10320,10320,10320,0
20230726,184300,3188420940,10320,10320,10320,10320,0
20230726,184200,3188420940,10320,10320,10320,10320,0
20230726,184100,3188420940,10320,10320,10320,10320,0
20230726,184000,3188420940,10320,10320,10320,10320,0
20230726,183900,3188420940,10320,10320,10320,10320,0
20230726,183800,3188420940,10320,10320,10320,10320,4126
20230726,183700,3188420940,10320,10320,10320,10320,0
20230726,183600,3188420940,10320,10320,10320,10320,0
20230726,183500,3188420940,10320,10320,10320,10320,0
20230726,183400,3188420940,10320,10320,10320,10320,0
20230726,183300,3188420940,10320,10320,10320,10320,0
20230726,183200,3188420940,10320,10320,10320,10320,0
20230726,183100,3188420940,10320,10320,10320,10320,0
20230726,183000,3188420940,10320,10320,10320,10320,0
20230726,182900,3188420940,10320,10320,10320,10320,0
20230726,182800,3188420940,10320,10320,10320,10320,0
20230726,182700,3188420940,10320,10320,10320,10320,0
20230726,182600,3188420940,10320,10320,10320,10320,0
20230726,182500,3188420940,10320,10320,10320,10320,0
20230726,182400,3188420940,10320,10320,10320,10320,0
20230726,182300,3188420940,10320,10320,10320,10320,0
20230726,182200,3188420940,10320,10320,10320,10320,0
20230726,182100,3188420940,10320,10320,10320,10320,0
20230726,182000,3188420940,10320,10320,10320,10320,0
20230726,181900,3188420940,10320,10320,10320,10320,0
20230726,181800,3188420940,10320,10320,10320,10320,0
20230726,181700,3188420940,10320,10320,10320,10320,0
20230726,181600,3188420940,10320,10320,10320,10320,0
20230726,181500,3188420940,10320,10320,10320,10320,0
20230726,181400,3188420940,10320,10320,10320,10320,0
20230726,181300,3188420940,10320,10320,10320,10320,0
20230726,181200,3188420940,10320,10320,10320,10320,0
20230726,181100,3188420940,10320,10320,10320,10320,0
20230726,181000,3188420940,10320,10320,10320,10320,0
20230726,180900,3188420940,10320,10320,10320,10320,0
20230726,180800,3188420940,10320,10320,10320,10320,4126
20230726,180700,3188420940,10320,10320,10320,10320,0
20230726,180600,3188420940,10320,10320,10320,10320,0
20230726,180500,3188420940,10320,10320,10320,10320,0
20230726,180400,3188420940,10320,10320,10320,10320,0
20230726,180300,3188420940,10320,10320,10320,10320,0
20230726,180200,3188420940,10320,10320,10320,10320,0
20230726,180100,3188420940,10320,10320,10320,10320,0
20230726,180000,3188420940,10320,10320,10320,10320,0
20230726,175900,3188420940,10320,10320,10320,10320,0
20230726,175800,3188420940,10320,10320,10320,10320,0
20230726,175700,3188420940,10320,10320,10320,10320,0
20230726,175600,3188420940,10320,10320,10320,10320,0
20230726,175500,3188420940,10320,10320,10320,10320,0
20230726,175400,3188420940,10320,10320,10320,10320,0
20230726,175300,3188420940,10320,10320,10320,10320,0
20230726,175200,3188420940,10320,10320,10320,10320,0
20230726,175100,3188420940,10320,10320,10320,10320,0
20230726,175000,3188420940,10320,10320,10320,10320,0
20230726,174900,3188420940,10320,10320,10320,10320,0
20230726,174800,3188420940,10320,10320,10320,10320,0
20230726,174700,3188420940,10320,10320,10320,10320,0
20230726,174600,3188420940,10320,10320,10320,10320,0
20230726,174500,3188420940,10320,10320,10320,10320,0
20230726,174400,3188420940,10320,10320,10320,10320,0
20230726,174300,3188420940,10320,10320,10320,10320,0
20230726,174200,3188420940,10320,10320,10320,10320,0
20230726,174100,3188420940,10320,10320,10320,10320,0
20230726,174000,3188420940,10320,10320,10320,10320,0
20230726,173900,3188420940,10320,10320,10320,10320,0
20230726,173800,3188420940,10320,10320,10320,10320,4126
20230726,173700,3188420940,10320,10320,10320,10320,0
20230726,173600,3188420940,10320,10320,10320,10320,0
20230726,173500,3188420940,10320,10320,10320,10320,0
20230726,173400,3188420940,10320,10320,10320,10320,0
20230726,173300,3188420940,10320,10320,10320,10320,0
20230726,173200,3188420940,10320,10320,10320,10320,0
20230726,173100,3188420940,10320,10320,10320,10320,0
20230726,173000,3188420940,10320,10320,10320,10320,0
20230726,172900,3188420940,10320,10320,10320,10320,0
20230726,172800,3188420940,10320,10320,10320,10320,0
20230726,172700,3188420940,10320,10320,10320,10320,0
20230726,172600,3188420940,10320,10320,10320,10320,0
20230726,172500,3188420940,10320,10320,10320,10320,0
20230726,172400,3188420940,10320,10320,10320,10320,0
20230726,172300,3188420940,10320,10320,10320,10320,0
20230726,172200,3188420940,10320,10320,10320,10320,0
20230726,172100,3188420940,10320,10320,10320,10320,0
20230726,172000,3188420940,10320,10320,10320,10320,0
20230726,171900,3188420940,10320,10320,10320,10320,0
20230726,171800,3188420940,10320,10320,10320,10320,0
20230726,171700,3188420940,10320,10320,10320,10320,0
20230726,171600,3188420940,10320,10320,10320,10320,0
20230726,171500,3188420940,10320,10320,10320,10320,0
20230726,171400,3188420940,10320,10320,10320,10320,0
20230726,171300,3188420940,10320,10320,10320,10320,0
20230726,171200,3188420940,10320,10320,10320,10320,0
20230726,171100,3188420940,10320,10320,10320,10320,0
20230726,171000,3188420940,10320,10320,10320,10320,0
20230726,170900,3188420940,10320,10320,10320,10320,0
20230726,170800,3188420940,10320,10320,10320,10320,4126
20230726,170700,3188420940,10320,10320,10320,10320,0
20230726,170600,3188420940,10320,10320,10320,10320,0
20230726,170500,3188420940,10320,10320,10320,10320,0
20230726,170400,3188420940,10320,10320,10320,10320,0
20230726,170300,3188420940,10320,10320,10320,10320,0
20230726,170200,3188420940,10320,10320,10320,10320,0
20230726,170100,3188420940,10320,10320,10320,10320,0
20230726,170000,3188420940,10320,10320,10320,10320,0
20230726,165900,3188420940,10320,10320,10320,10320,0
20230726,165800,3188420940,10320,10320,10320,10320,0
20230726,165700,3188420940,10320,10320,10320,10320,0
20230726,165600,3188420940,10320,10320,10320,10320,0
20230726,165500,3188420940,10320,10320,10320,10320,0
20230726,165400,3188420940,10320,10320,10320,10320,0
20230726,165300,3188420940,10320,10320,10320,10320,0
20230726,165200,3188420940,10320,10320,10320,10320,0
20230726,165100,3188420940,10320,10320,10320,10320,0
20230726,165000,3188420940,10320,10320,10320,10320,0
20230726,164900,3188420940,10320,10320,10320,10320,0
20230726,164800,3188420940,10320,10320,10320,10320,0
20230726,164700,3188420940,10320,10320,10320,10320,0
20230726,164600,3188420940,10320,10320,10320,10320,0
20230726,164500,3188420940,10320,10320,10320,10320,0
20230726,164400,3188420940,10320,10320,10320,10320,0
20230726,164300,3188420940,10320,10320,10320,10320,0
20230726,164200,3188420940,10320,10320,10320,10320,0
20230726,164100,3188420940,10320,10320,10320,10320,0
20230726,164000,3188420940,10320,10320,10320,10320,0
20230726,163900,3188420940,10320,10320,10320,10320,0
20230726,163800,3188420940,10320,10320,10320,10320,4126
20230726,163700,3188420940,10320,10320,10320,10320,0
20230726,163600,3188420940,10320,10320,10320,10320,0
20230726,163500,3188420940,10320,10320,10320,10320,0
20230726,163400,3188420940,10320,10320,10320,10320,0
20230726,163300,3188420940,10320,10320,10320,10320,0
20230726,163200,3188420940,10320,10320,10320,10320,0
20230726,163100,3188420940,10320,10320,10320,10320,0
20230726,163000,3188420940,10320,10320,10320,10320,0
20230726,162900,3188420940,10320,10320,10320,10320,0
20230726,162800,3188420940,10320,10320,10320,10320,0
20230726,162700,3188420940,10320,10320,10320,10320,0
20230726,162600,3188420940,10320,10320,10320,10320,0
20230726,162500,3188420940,10320,10320,10320,10320,0
20230726,162400,3188420940,10320,10320,10320,10320,0
20230726,162300,3188420940,10320,10320,10320,10320,0
20230726,162200,3188420940,10320,10320,10320,10320,0
20230726,162100,3188420940,10320,10320,10320,10320,0
20230726,162000,3188420940,10320,10320,10320,10320,0
20230726,161900,3188420940,10320,10320,10320,10320,0
20230726,161800,3188420940,10320,10320,10320,10320,0
20230726,161700,3188420940,10320,10320,10320,10320,0
20230726,161600,3188420940,10320,10320,10320,10320,0
20230726,161500,3188420940,10320,10320,10320,10320,0
20230726,161400,3188420940,10320,10320,10320,10320,0
20230726,161300,3188420940,10320,10320,10320,10320,0
20230726,161200,3188420940,10320,10320,10320,10320,0
20230726,161100,3188420940,10320,10320,10320,10320,0
20230726,161000,3188420940,10320,10320,10320,10320,0
20230726,160900,3188420940,10320,10320,10320,10320,0
20230726,160800,3188420940,10320,10320,10320,10320,4126
20230726,160700,3188420940,10320,10320,10320,10320,0
20230726,160600,3188420940,10320,10320,10320,10320,0
20230726,160500,3188420940,10320,10320,10320,10320,0
20230726,160400,3188420940,10320,10320,10320,10320,0
20230726,160300,3188420940,10320,10320,10320,10320,0
20230726,160200,3188420940,10320,10320,10320,10320,0
20230726,160100,3188420940,10320,10320,10320,10320,0
20230726,160000,3188420940,10320,10320,10320,10320,0
20230726,155900,3188420940,10320,10320,10320,10320,0
20230726,155800,3188420940,10320,10320,10320,10320,0
20230726,155700,3188420940,10320,10320,10320,10320,0
20230726,155600,3188420940,10320,10320,10320,10320,0
20230726,155500,3188420940,10320,10320,10320,10320,0
20230726,155400,3188420940,10320,10320,10320,10320,0
20230726,155300,3188420940,10320,10320,10320,10320,0
20230726,155200,3188420940,10320,10320,10320,10320,0
20230726,155100,3188420940,10320,10320,10320,10320,0
20230726,155000,3188420940,10320,10320,10320,10320,0
20230726,154900,3188420940,10320,10320,10320,10320,0
20230726,154800,3188420940,10320,10320,10320,10320,0
20230726,154700,3188420940,10320,10320,10320,10320,0
20230726,154600,3188420940,10320,10320,10320,10320,0
20230726,154500,3188420940,10320,10320,10320,10320,0
20230726,154400,3188420940,10320,10320,10320,10320,0
20230726,154300,3188420940,10320,10320,10320,10320,0
20230726,154200,3188420940,10320,10320,10320,10320,0
20230726,154100,3188420940,10320,10320,10320,10320,0
20230726,154000,3188420940,10320,10320,10320,10320,0
20230726,153900,3188420940,10320,10320,10320,10320,0
20230726,153800,3188420940,10320,10320,10320,10320,4126
20230726,153700,3188420940,10320,10320,10320,10320,0
20230726,153600,3188420940,10320,10320,10320,10320,0
20230726,153500,3188420940,10320,10320,10320,10320,0
20230726,153400,3188420940,10320,10320,10320,10320,0
20230726,153300,3188420940,10320,10320,10320,10320,0
20230726,153200,3188420940,10320,10320,10320,10320,0
20230726,153100,3188420940,10320,10320,10320,10320,0
20230726,153000,3188420940,10320,10320,10320,10320,4126
20230726,152900,3145840620,10390,10390,10390,10390,0
20230726,152800,3145840620,10390,10390,10390,10390,0
20230726,152700,3145840620,10390,10390,10390,10390,0
20230726,152600,3145840620,10390,10390,10390,10390,0
20230726,152500,3145840620,10390,10390,10390,10390,0
20230726,152400,3145840620,10390,10390,10390,10390,0
20230726,152300,3145840620,10390,10390,10390,10390,0
20230726,152200,3145840620,10390,10390,10390,10390,0
20230726,152100,3145840620,10390,10390,10390,10390,0
20230726,152000,3145840620,10390,10390,10390,10390,0
20230726,151900,3145840620,10390,10320,10390,10320,831
20230726,151800,3137246220,10350,10320,10370,10320,294
20230726,151700,3134205770,10320,10330,10360,10310,131
20230726,151600,3132853850,10330,10320,10340,10320,785
20230726,151500,3124750100,10310,10320,10340,10300,1426
20230726,151400,3110040550,10320,10340,10350,10310,2177
20230726,151300,3087571450,10370,10350,10370,10350,112
20230726,151200,3086411030,10390,10380,10390,10380,1041
20230726,151100,3075596060,10380,10360,10390,10360,182
20230726,151000,3073706110,10390,10340,10390,10340,458
20230726,150900,3068953480,10350,10340,10350,10320,2431
20230726,150800,3043835600,10340,10320,10340,10320,1824
20230726,150700,3024995360,10330,10330,10330,10320,97
20230726,150600,3023993540,10330,10330,10330,10320,1040
20230726,150500,3013251240,10340,10350,10350,10340,1116
20230726,150400,3001701580,10340,10350,10350,10340,472
20230726,150300,2996819790,10350,10360,10360,10350,813
20230726,150200,2988398650,10360,10370,10370,10360,425
20230726,150100,2983993390,10380,10380,10380,10380,319
20230726,150000,2980682170,10380,10380,10390,10380,412
20230726,145900,2976405590,10380,10350,10380,10350,2679
20230726,145800,2948655050,10350,10370,10370,10350,39
20230726,145700,2948251010,10360,10360,10360,10360,55
20230726,145600,2947681210,10360,10340,10360,10340,1072
20230726,145500,2936590660,10340,10340,10340,10340,210
20230726,145400,2934419260,10340,10330,10340,10330,165
20230726,145300,2932714770,10330,10340,10340,10330,392
20230726,145200,2928662020,10350,10360,10360,10340,321
20230726,145100,2925339650,10370,10370,10380,10360,321
20230726,145000,2922011100,10360,10360,10360,10360,378
20230726,144900,2918095020,10350,10350,10350,10350,483
20230726,144800,2913095970,10360,10350,10360,10350,310
20230726,144700,2909887460,10350,10350,10350,10350,121
20230726,144600,2908635110,10340,10350,10350,10340,265
20230726,144500,2905892580,10350,10350,10350,10350,102
20230726,144400,2904836880,10340,10340,10340,10340,2
20230726,144300,2904816200,10340,10340,10340,10340,233
20230726,144200,2902406980,10340,10340,10340,10340,31
20230726,144100,2902086440,10350,10340,10350,10340,475
20230726,144000,2897173750,10340,10340,10340,10340,1
20230726,143900,2897163410,10330,10340,10340,10330,178
20230726,143800,2895323790,10340,10340,10340,10340,119
20230726,143700,2894093330,10340,10350,10350,10340,62
20230726,143600,2893452140,10360,10360,10360,10360,49
20230726,143500,2892944500,10360,10360,10370,10350,264
20230726,143400,2890209870,10380,10380,10380,10380,1
20230726,143300,2890199490,10350,10360,10360,10350,136
20230726,143200,2888790630,10360,10350,10360,10350,14
20230726,143100,2888645720,10350,10350,10350,10350,431
20230726,143000,2884184870,10340,10370,10380,10340,92
20230726,142900,2883231390,10360,10390,10390,10350,232
20230726,142800,2880829100,10340,10340,10340,10340,0
20230726,142700,2880829100,10340,10390,10390,10340,234
20230726,142600,2878405140,10390,10390,10390,10390,19
20230726,142500,2878207730,10410,10410,10410,10410,0
20230726,142400,2878207730,10410,10300,10410,10300,1153
20230726,142300,2866270300,10330,10310,10330,10310,54
20230726,142200,2865713460,10320,10320,10320,10320,395
20230726,142100,2861637060,10320,10310,10320,10300,165
20230726,142000,2859935610,10320,10350,10350,10300,778
20230726,141900,2851912470,10340,10340,10340,10330,23
20230726,141800,2851674660,10340,10350,10350,10340,32
20230726,141700,2851343680,10350,10330,10350,10330,362
20230726,141600,2847602180,10330,10290,10330,10290,698
20230726,141500,2840399560,10290,10300,10300,10290,330
20230726,141400,2837002650,10300,10310,10310,10300,52
20230726,141300,2836467020,10300,10330,10330,10300,1232
20230726,141200,2823775950,10340,10330,10340,10330,26
20230726,141100,2823507160,10350,10350,10350,10350,179
20230726,141000,2821654510,10350,10290,10350,10290,653
20230726,140900,2814909560,10290,10310,10310,10270,8394
20230726,140800,2728616860,10320,10310,10320,10310,103
20230726,140700,2727554920,10320,10320,10320,10310,149
20230726,140600,2726018320,10320,10330,10330,10310,396
20230726,140500,2721931290,10320,10340,10340,10320,563
20230726,140400,2716116780,10330,10370,10370,10330,607
20230726,140300,2709835700,10340,10350,10360,10340,817
20230726,140200,2701376290,10360,10370,10370,10350,586
20230726,140100,2695309350,10370,10390,10390,10370,448
20230726,140000,2690658620,10390,10380,10400,10380,246
20230726,135900,2688101230,10400,10350,10400,10350,771
20230726,135800,2680096940,10350,10330,10350,10320,624
20230726,135700,2673647780,10330,10350,10350,10320,1992
20230726,135600,2653066020,10350,10340,10360,10320,1242
20230726,135500,2640228010,10350,10350,10360,10350,1606
20230726,135400,2623605580,10350,10350,10350,10350,0
20230726,135300,2623605580,10350,10360,10360,10350,186
20230726,135200,2621679160,10350,10350,10350,10350,139
20230726,135100,2620240510,10350,10350,10350,10350,319
20230726,135000,2616938860,10350,10350,10350,10340,121
20230726,134900,2615687510,10360,10360,10360,10360,254
20230726,134800,2613056070,10370,10390,10400,10370,300
20230726,134700,2609937990,10380,10390,10420,10360,1242
20230726,134600,2597060900,10390,10340,10390,10340,1368
20230726,134500,2582893630,10340,10330,10340,10310,907
20230726,134400,2573522020,10330,10350,10350,10300,440
20230726,134300,2568976960,10350,10350,10350,10350,189
20230726,134200,2567020810,10350,10360,10360,10350,237
20230726,134100,2564567850,10360,10370,10370,10360,149
20230726,134000,2563022910,10370,10420,10420,10370,2099
20230726,133900,2541186320,10430,10430,10440,10430,139
20230726,133800,2539736230,10440,10440,10450,10430,286
20230726,133700,2536750520,10450,10380,10450,10380,2381
20230726,133600,2511959770,10380,10340,10380,10330,1429
20230726,133500,2497162050,10340,10300,10340,10300,649
20230726,133400,2490469070,10300,10330,10330,10300,296
20230726,133300,2487414960,10320,10310,10330,10310,508
20230726,133200,2482169930,10300,10290,10300,10290,378
20230726,133100,2478277020,10300,10300,10300,10290,393
20230726,133000,2474229610,10290,10290,10300,10290,549
20230726,132900,2468577300,10300,10290,10330,10290,333
20230726,132800,2465143240,10340,10290,10340,10290,291
20230726,132700,2462148800,10310,10300,10310,10300,351
20230726,132600,2458533170,10290,10300,10300,10290,422
20230726,132500,2454187620,10350,10320,10350,10280,332
20230726,132400,2450767460,10350,10280,10350,10280,1845
20230726,132300,2431738740,10290,10280,10290,10280,424
20230726,132200,2427377590,10280,10280,10280,10280,562
20230726,132100,2421600230,10290,10300,10300,10290,104
20230726,132000,2420530030,10300,10290,10300,10290,188
20230726,131900,2418595460,10290,10300,10300,10290,176
20230726,131800,2416784120,10290,10280,10290,10280,482
20230726,131700,2411824650,10270,10280,10280,10270,468
20230726,131600,2407014160,10270,10280,10280,10270,181
20230726,131500,2405154170,10280,10290,10290,10280,261
20230726,131400,2402469630,10280,10290,10290,10280,1035
20230726,131300,2391820090,10290,10280,10290,10280,638
20230726,131200,2385261000,10280,10290,10290,10280,121
20230726,131100,2384016610,10290,10290,10290,10280,330
20230726,131000,2380622170,10290,10290,10290,10280,121
20230726,130900,2379377580,10280,10270,10280,10270,494
20230726,130800,2374299740,10270,10270,10270,10270,166
20230726,130700,2372594920,10280,10280,10280,10270,590
20230726,130600,2366531520,10270,10270,10280,10270,1920
20230726,130500,2346801120,10270,10280,10280,10270,385
20230726,130400,2342846160,10280,10280,10280,10270,683
20230726,130300,2335825700,10270,10270,10280,10270,342
20230726,130200,2332313340,10270,10280,10280,10270,933
20230726,130100,2322728160,10280,10280,10290,10280,2240
20230726,130000,2299700950,10280,10280,10290,10280,670
20230726,125900,2292813340,10290,10290,10290,10290,110
20230726,125800,2291681440,10290,10290,10290,10290,1008
20230726,125700,2281309120,10290,10300,10300,10290,21
20230726,125600,2281093020,10300,10300,10300,10300,10
20230726,125500,2280990020,10300,10290,10300,10290,11
20230726,125400,2280876730,10290,10300,10300,10290,999
20230726,125300,2270596430,10300,10290,10300,10290,216
20230726,125200,2268372230,10300,10300,10300,10290,282
20230726,125100,2265467870,10290,10290,10290,10290,3
20230726,125000,2265437000,10290,10290,10290,10290,21
20230726,124900,2265220910,10300,10300,10300,10300,2704
20230726,124800,2237369710,10300,10290,10300,10290,3
20230726,124700,2237338830,10290,10300,10300,10290,701
20230726,124600,2230124990,10300,10290,10300,10290,286
20230726,124500,2227181800,10300,10290,10300,10290,301
20230726,124400,2224084320,10300,10300,10300,10290,486
20230726,124300,2219083360,10300,10290,10300,10290,87
20230726,124200,2218187460,10290,10290,10300,10290,166
20230726,124100,2216479280,10290,10290,10290,10280,1052
20230726,124000,2205659350,10290,10270,10290,10270,2784
20230726,123900,2177041580,10270,10270,10290,10270,2513
20230726,123800,2151207970,10270,10300,10300,10270,3169
20230726,123700,2118638660,10290,10290,10290,10290,160
20230726,123600,2116992260,10290,10330,10330,10290,15465
20230726,123500,1957581850,10330,10350,10350,10330,5047
20230726,123400,1905392780,10350,10360,10360,10350,1474
20230726,123300,1890136660,10360,10360,10360,10360,66
20230726,123200,1889452900,10360,10360,10360,10360,250
20230726,123100,1886862900,10350,10360,10360,10350,1536
20230726,123000,1870953660,10350,10360,10360,10350,168
20230726,122900,1869213860,10360,10360,10360,10360,101
20230726,122800,1868167500,10350,10350,10360,10350,1419
20230726,122700,1853480840,10350,10350,10350,10350,0
20230726,122600,1853480840,10350,10350,10350,10350,0
20230726,122500,1853480840,10350,10360,10360,10350,326
20230726,122400,1850105710,10360,10350,10360,10350,756
20230726,122300,1842279320,10360,10350,10360,10350,446
20230726,122200,1837661760,10350,10350,10360,10350,120
20230726,122100,1836419750,10360,10360,10360,10360,345
20230726,122000,1832845550,10360,10360,10360,10360,54
20230726,121900,1832286110,10360,10360,10360,10360,644
20230726,121800,1825614270,10360,10360,10360,10350,117
20230726,121700,1824402160,10360,10370,10370,10360,1406
20230726,121600,1809835860,10370,10360,10370,10360,582
20230726,121500,1803805330,10370,10360,10370,10360,5
20230726,121400,1803753510,10370,10370,10370,10370,30
20230726,121300,1803442410,10370,10370,10370,10370,0
20230726,121200,1803442410,10370,10360,10370,10360,116
20230726,121100,1802239990,10360,10360,10370,10360,21
20230726,121000,1802022400,10360,10360,10360,10360,200
20230726,120900,1799950400,10360,10360,10360,10360,575
20230726,120800,1793993400,10370,10360,10370,10360,73
20230726,120700,1793236460,10360,10370,10370,10360,119
20230726,120600,1792003480,10360,10380,10380,10360,656
20230726,120500,1785204300,10370,10370,10370,10370,442
20230726,120400,1780620760,10370,10370,10370,10370,181
20230726,120300,1778743790,10380,10370,10380,10370,1096
20230726,120200,1767377310,10370,10390,10390,10370,73
20230726,120100,1766618980,10400,10390,10400,10390,75
20230726,120000,1765839710,10370,10370,10370,10370,31
20230726,115900,1765518240,10400,10380,10400,10370,29
20230726,115800,1765217060,10380,10380,10390,10380,278
20230726,115700,1762331010,10380,10360,10380,10360,1002
20230726,115600,1751936280,10360,10370,10370,10360,407
20230726,115500,1747719240,10370,10370,10380,10370,575
20230726,115400,1741756480,10370,10370,10370,10370,3
20230726,115300,1741725370,10380,10370,10380,10370,5
20230726,115200,1741673510,10370,10370,10380,10370,47
20230726,115100,1741186030,10380,10380,10380,10380,243
20230726,115000,1738663690,10380,10380,10380,10380,0
20230726,114900,1738663690,10380,10390,10400,10380,241
20230726,114800,1736160910,10400,10400,10400,10400,0
20230726,114700,1736160910,10400,10400,10400,10400,0
20230726,114600,1736160910,10400,10400,10400,10400,770
20230726,114500,1728152910,10390,10390,10390,10390,493
20230726,114400,1723030640,10380,10380,10380,10380,31
20230726,114300,1722708860,10390,10390,10390,10390,101
20230726,114200,1721659470,10380,10390,10390,10380,13
20230726,114100,1721524440,10380,10390,10390,10380,22
20230726,114000,1721295990,10380,10380,10380,10380,1050
20230726,113900,1710396990,10380,10360,10380,10360,608
20230726,113800,1704090740,10370,10360,10370,10360,155
20230726,113700,1702483890,10370,10370,10370,10370,770
20230726,113600,1694498990,10370,10370,10370,10370,0
20230726,113500,1694498990,10370,10370,10370,10370,24
20230726,113400,1694250110,10370,10370,10370,10370,3
20230726,113300,1694219000,10370,10380,10380,10370,1001
20230726,113200,1683838620,10380,10380,10380,10380,0
20230726,113100,1683838620,10380,10380,10380,10370,540
20230726,113000,1678233440,10390,10380,10390,10380,29
20230726,112900,1677932410,10380,10370,10380,10370,565
20230726,112800,1672071270,10370,10370,10370,10370,100
20230726,112700,1671034270,10370,10370,10370,10360,359
20230726,112600,1667311570,10370,10370,10370,10370,291
20230726,112500,1664293900,10370,10360,10370,10360,44
20230726,112400,1663838030,10360,10350,10360,10350,2123
20230726,112300,1641845450,10350,10360,10360,10350,10
20230726,112200,1641741910,10350,10360,10360,10350,796
20230726,112100,1633502790,10360,10350,10360,10350,743
20230726,112000,1625812120,10350,10360,10360,10350,79
20230726,111900,1624993690,10370,10370,10370,10370,1
20230726,111800,1624983320,10360,10360,10360,10360,481
20230726,111700,1620000160,10360,10360,10360,10360,237
20230726,111600,1617544840,10360,10360,10360,10360,57
20230726,111500,1616954320,10360,10360,10360,10360,336
20230726,111400,1613473360,10360,10350,10360,10350,1156
20230726,111300,1601497210,10360,10360,10360,10360,535
20230726,111200,1595954610,10360,10360,10360,10360,655
20230726,111100,1589168810,10360,10350,10360,10350,1171
20230726,111000,1577037260,10350,10350,10360,10350,105
20230726,110900,1575950100,10350,10350,10360,10350,220
20230726,110800,1573671060,10350,10360,10360,10350,243
20230726,110700,1571153670,10360,10360,10360,10350,2097
20230726,110600,1549430260,10370,10370,10370,10370,5
20230726,110500,1549378410,10360,10380,10380,10360,286
20230726,110400,1546414280,10370,10360,10370,10360,450
20230726,110300,1541748250,10360,10360,10360,10360,100
20230726,110200,1540712250,10370,10380,10380,10360,213
20230726,110100,1538504060,10390,10360,10390,10360,937
20230726,110000,1528786840,10370,10370,10370,10370,166
20230726,105900,1527065420,10370,10370,10370,10360,680
20230726,105800,1520018600,10360,10360,10370,10360,324
20230726,105700,1516660400,10360,10360,10370,10360,333
20230726,105600,1513210510,10360,10360,10370,10360,96
20230726,105500,1512215100,10360,10370,10370,10360,1130
20230726,105400,1500502460,10370,10380,10390,10370,984
20230726,105300,1490297790,10370,10380,10380,10370,1283
20230726,105200,1476980920,10380,10390,10390,10380,237
20230726,105100,1474518860,10380,10400,10430,10380,226
20230726,105000,1472171030,10400,10380,10400,10370,1247
20230726,104900,1459229090,10380,10370,10380,10370,1327
20230726,104800,1445461310,10380,10370,10380,10360,3339
20230726,104700,1410824730,10360,10360,10360,10360,191
20230726,104600,1408845970,10360,10360,10360,10360,722
20230726,104500,1401366050,10360,10360,10360,10360,943
20230726,104400,1391596570,10370,10360,10370,10360,1452
20230726,104300,1376543850,10360,10370,10370,10360,1268
20230726,104200,1363406630,10370,10370,10370,10370,300
20230726,104100,1360295630,10360,10370,10370,10360,190
20230726,104000,1358325670,10370,10370,10370,10370,40
20230726,103900,1357910870,10370,10370,10380,10370,251
20230726,103800,1355307950,10370,10370,10370,10360,2460
20230726,103700,1329798090,10370,10370,10370,10370,2101
20230726,103600,1308010720,10360,10370,10370,10360,177
20230726,103500,1306176910,10370,10370,10370,10360,1005
20230726,103400,1295757060,10360,10360,10360,10350,1619
20230726,103300,1278986980,10360,10360,10360,10350,1183
20230726,103200,1266732780,10350,10360,10360,10350,427
20230726,103100,1262312220,10360,10360,10360,10350,380
20230726,103000,1258375640,10360,10360,10360,10360,2701
20230726,102900,1230393280,10360,10350,10360,10350,519
20230726,102800,1225020960,10350,10360,10360,10350,677
20230726,102700,1218013770,10350,10360,10360,10350,352
20230726,102600,1214368530,10350,10360,10360,10350,464
20230726,102500,1209565300,10360,10350,10360,10350,1119
20230726,102400,1197980520,10360,10360,10360,10360,672
20230726,102300,1191018600,10370,10370,10370,10360,1054
20230726,102200,1180088660,10370,10360,10370,10350,1043
20230726,102100,1169290910,10360,10360,10360,10350,1462
20230726,102000,1154156250,10360,10360,10360,10360,326
20230726,101900,1150778890,10360,10380,10380,10360,1077
20230726,101800,1139620830,10380,10360,10380,10350,1469
20230726,101700,1124399730,10360,10380,10380,10350,1048
20230726,101600,1113539090,10380,10380,10380,10370,1502
20230726,101500,1097951360,10380,10380,10380,10380,221
20230726,101400,1095657380,10380,10370,10380,10370,829
20230726,101300,1087055190,10380,10360,10380,10360,519
20230726,101200,1081674420,10350,10340,10380,10340,1700
20230726,101100,1064066870,10340,10340,10340,10330,983
20230726,101000,1053905350,10340,10360,10360,10330,1096
20230726,100900,1042560340,10360,10360,10370,10360,545
20230726,100800,1036912890,10360,10420,10420,10360,4964
20230726,100700,985301030,10420,10430,10430,10420,1737
20230726,100600,967194050,10430,10440,10440,10430,885
20230726,100500,957961280,10440,10440,10440,10440,845
20230726,100400,949139480,10440,10440,10440,10440,274
20230726,100300,946278920,10440,10440,10440,10440,242
20230726,100200,943752440,10450,10460,10460,10440,1230
20230726,100100,930899130,10450,10460,10460,10450,2870
20230726,100000,900899480,10460,10460,10460,10460,1940
20230726,095900,880607080,10460,10470,10470,10460,1768
20230726,095800,862098320,10470,10490,10490,10470,916
20230726,095700,852500060,10490,10510,10510,10490,4760
20230726,095600,802532780,10510,10520,10520,10510,2122
20230726,095500,780230440,10510,10510,10520,10510,104
20230726,095400,779137170,10510,10510,10520,10510,142
20230726,095300,777643950,10510,10510,10520,10510,219
20230726,095200,775342250,10520,10510,10520,10510,229
20230726,095100,772934190,10520,10520,10520,10520,76
20230726,095000,772134670,10510,10510,10510,10510,1896
20230726,094900,752207710,10510,10510,10510,10510,206
20230726,094800,750042650,10510,10510,10510,10510,437
20230726,094700,745449780,10510,10520,10530,10510,1529
20230726,094600,729375380,10520,10520,10520,10510,509
20230726,094500,724022360,10520,10520,10520,10510,218
20230726,094400,721729160,10510,10500,10520,10500,6080
20230726,094300,657802990,10510,10510,10510,10510,2356
20230726,094200,633041430,10510,10510,10510,10510,1795
20230726,094100,614175980,10510,10520,10530,10510,4089
20230726,094000,571179740,10520,10520,10530,10520,530
20230726,093900,565599020,10520,10520,10530,10520,131
20230726,093800,564220400,10530,10520,10530,10520,268
20230726,093700,561400700,10520,10530,10540,10520,217
20230726,093600,559117800,10520,10530,10530,10520,882
20230726,093500,549836470,10520,10520,10530,10520,1962
20230726,093400,529191830,10520,10520,10520,10520,8
20230726,093300,529107670,10520,10520,10530,10510,536
20230726,093200,523469590,10520,10540,10540,10520,1716
20230726,093100,505408410,10530,10530,10540,10530,359
20230726,093000,501625580,10530,10530,10540,10520,448
20230726,092900,496907460,10520,10520,10520,10510,875
20230726,092800,487702520,10520,10510,10520,10510,440
20230726,092700,483074120,10520,10530,10530,10510,4934
20230726,092600,431158740,10530,10530,10540,10530,292
20230726,092500,428082910,10530,10530,10530,10520,279
20230726,092400,425146600,10530,10550,10550,10520,3414
20230726,092300,389187290,10550,10550,10550,10540,1219
20230726,092200,376333050,10550,10540,10550,10540,471
20230726,092100,371366840,10540,10560,10560,10540,1642
20230726,092000,354051110,10560,10560,10570,10550,168
20230726,091900,352276990,10550,10580,10580,10550,1057
20230726,091800,341113030,10580,10570,10580,10570,817
20230726,091700,332475250,10570,10570,10580,10570,1241
20230726,091600,319347580,10570,10570,10590,10550,1333
20230726,091500,305264440,10580,10570,10580,10560,255
20230726,091400,302568210,10570,10590,10590,10570,1248
20230726,091300,289372470,10590,10610,10610,10590,134
20230726,091200,287952190,10610,10610,10610,10580,168
20230726,091100,286172010,10620,10680,10680,10610,299
20230726,091000,282983860,10610,10580,10610,10560,1270
20230726,090900,269538390,10590,10540,10590,10540,774
20230726,090800,261361030,10540,10540,10540,10520,1399
20230726,090700,246623070,10540,10530,10580,10530,1581
20230726,090600,229955520,10520,10600,10610,10520,5293
20230726,090500,173986250,10600,10640,10650,10600,1464
20230726,090400,158437100,10660,10670,10670,10640,2588
20230726,090300,130851560,10680,10670,10680,10660,1234
20230726,090200,117682630,10670,10720,10730,10660,4753
20230726,090100,66810510,10720,10760,10760,10720,2307
20230726,090000,42011610,10760,10760,10770,10760,3904