KissMeData/059090/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,192400,16844256990,11610,11610,11610,11610,21507
20230726,192300,16844256990,11610,11610,11610,11610,0
20230726,192200,16844256990,11610,11610,11610,11610,0
20230726,192100,16844256990,11610,11610,11610,11610,0
20230726,192000,16844256990,11610,11610,11610,11610,0
20230726,191900,16844256990,11610,11610,11610,11610,0
20230726,191800,16844256990,11610,11610,11610,11610,0
20230726,191700,16844256990,11610,11610,11610,11610,0
20230726,191600,16844256990,11610,11610,11610,11610,0
20230726,191500,16844256990,11610,11610,11610,11610,0
20230726,191400,16844256990,11610,11610,11610,11610,0
20230726,191300,16844256990,11610,11610,11610,11610,0
20230726,191200,16844256990,11610,11610,11610,11610,0
20230726,191100,16844256990,11610,11610,11610,11610,0
20230726,191000,16844256990,11610,11610,11610,11610,0
20230726,190900,16844256990,11610,11610,11610,11610,0
20230726,190800,16844256990,11610,11610,11610,11610,0
20230726,190700,16844256990,11610,11610,11610,11610,0
20230726,190600,16844256990,11610,11610,11610,11610,0
20230726,190500,16844256990,11610,11610,11610,11610,0
20230726,190400,16844256990,11610,11610,11610,11610,0
20230726,190300,16844256990,11610,11610,11610,11610,0
20230726,190200,16844256990,11610,11610,11610,11610,0
20230726,190100,16844256990,11610,11610,11610,11610,0
20230726,190000,16844256990,11610,11610,11610,11610,0
20230726,185900,16844256990,11610,11610,11610,11610,0
20230726,185800,16844256990,11610,11610,11610,11610,0
20230726,185700,16844256990,11610,11610,11610,11610,0
20230726,185600,16844256990,11610,11610,11610,11610,0
20230726,185500,16844256990,11610,11610,11610,11610,0
20230726,185400,16844256990,11610,11610,11610,11610,21507
20230726,185300,16844256990,11610,11610,11610,11610,0
20230726,185200,16844256990,11610,11610,11610,11610,0
20230726,185100,16844256990,11610,11610,11610,11610,0
20230726,185000,16844256990,11610,11610,11610,11610,0
20230726,184900,16844256990,11610,11610,11610,11610,0
20230726,184800,16844256990,11610,11610,11610,11610,0
20230726,184700,16844256990,11610,11610,11610,11610,0
20230726,184600,16844256990,11610,11610,11610,11610,0
20230726,184500,16844256990,11610,11610,11610,11610,0
20230726,184400,16844256990,11610,11610,11610,11610,0
20230726,184300,16844256990,11610,11610,11610,11610,0
20230726,184200,16844256990,11610,11610,11610,11610,0
20230726,184100,16844256990,11610,11610,11610,11610,0
20230726,184000,16844256990,11610,11610,11610,11610,0
20230726,183900,16844256990,11610,11610,11610,11610,0
20230726,183800,16844256990,11610,11610,11610,11610,0
20230726,183700,16844256990,11610,11610,11610,11610,0
20230726,183600,16844256990,11610,11610,11610,11610,0
20230726,183500,16844256990,11610,11610,11610,11610,0
20230726,183400,16844256990,11610,11610,11610,11610,0
20230726,183300,16844256990,11610,11610,11610,11610,0
20230726,183200,16844256990,11610,11610,11610,11610,0
20230726,183100,16844256990,11610,11610,11610,11610,0
20230726,183000,16844256990,11610,11610,11610,11610,0
20230726,182900,16844256990,11610,11610,11610,11610,0
20230726,182800,16844256990,11610,11610,11610,11610,0
20230726,182700,16844256990,11610,11610,11610,11610,0
20230726,182600,16844256990,11610,11610,11610,11610,0
20230726,182500,16844256990,11610,11610,11610,11610,0
20230726,182400,16844256990,11610,11610,11610,11610,21507
20230726,182300,16844256990,11610,11610,11610,11610,0
20230726,182200,16844256990,11610,11610,11610,11610,0
20230726,182100,16844256990,11610,11610,11610,11610,0
20230726,182000,16844256990,11610,11610,11610,11610,0
20230726,181900,16844256990,11610,11610,11610,11610,0
20230726,181800,16844256990,11610,11610,11610,11610,0
20230726,181700,16844256990,11610,11610,11610,11610,0
20230726,181600,16844256990,11610,11610,11610,11610,0
20230726,181500,16844256990,11610,11610,11610,11610,0
20230726,181400,16844256990,11610,11610,11610,11610,0
20230726,181300,16844256990,11610,11610,11610,11610,0
20230726,181200,16844256990,11610,11610,11610,11610,0
20230726,181100,16844256990,11610,11610,11610,11610,0
20230726,181000,16844256990,11610,11610,11610,11610,0
20230726,180900,16844256990,11610,11610,11610,11610,0
20230726,180800,16844256990,11610,11610,11610,11610,0
20230726,180700,16844256990,11610,11610,11610,11610,0
20230726,180600,16844256990,11610,11610,11610,11610,0
20230726,180500,16844256990,11610,11610,11610,11610,0
20230726,180400,16844256990,11610,11610,11610,11610,0
20230726,180300,16844256990,11610,11610,11610,11610,0
20230726,180200,16844256990,11610,11610,11610,11610,0
20230726,180100,16844256990,11610,11610,11610,11610,0
20230726,180000,16844256990,11610,11610,11610,11610,0
20230726,175900,16844256990,11610,11610,11610,11610,0
20230726,175800,16844256990,11610,11610,11610,11610,0
20230726,175700,16844256990,11610,11610,11610,11610,0
20230726,175600,16844256990,11610,11610,11610,11610,0
20230726,175500,16844256990,11610,11610,11610,11610,0
20230726,175400,16844256990,11610,11610,11610,11610,21507
20230726,175300,16844256990,11610,11610,11610,11610,0
20230726,175200,16844256990,11610,11610,11610,11610,0
20230726,175100,16844256990,11610,11610,11610,11610,0
20230726,175000,16844256990,11610,11610,11610,11610,0
20230726,174900,16844256990,11610,11610,11610,11610,0
20230726,174800,16844256990,11610,11610,11610,11610,0
20230726,174700,16844256990,11610,11610,11610,11610,0
20230726,174600,16844256990,11610,11610,11610,11610,0
20230726,174500,16844256990,11610,11610,11610,11610,0
20230726,174400,16844256990,11610,11610,11610,11610,0
20230726,174300,16844256990,11610,11610,11610,11610,0
20230726,174200,16844256990,11610,11610,11610,11610,0
20230726,174100,16844256990,11610,11610,11610,11610,0
20230726,174000,16844256990,11610,11610,11610,11610,0
20230726,173900,16844256990,11610,11610,11610,11610,0
20230726,173800,16844256990,11610,11610,11610,11610,0
20230726,173700,16844256990,11610,11610,11610,11610,0
20230726,173600,16844256990,11610,11610,11610,11610,0
20230726,173500,16844256990,11610,11610,11610,11610,0
20230726,173400,16844256990,11610,11610,11610,11610,0
20230726,173300,16844256990,11610,11610,11610,11610,0
20230726,173200,16844256990,11610,11610,11610,11610,0
20230726,173100,16844256990,11610,11610,11610,11610,0
20230726,173000,16844256990,11610,11610,11610,11610,0
20230726,172900,16844256990,11610,11610,11610,11610,0
20230726,172800,16844256990,11610,11610,11610,11610,0
20230726,172700,16844256990,11610,11610,11610,11610,0
20230726,172600,16844256990,11610,11610,11610,11610,0
20230726,172500,16844256990,11610,11610,11610,11610,0
20230726,172400,16844256990,11610,11610,11610,11610,21507
20230726,172300,16844256990,11610,11610,11610,11610,0
20230726,172200,16844256990,11610,11610,11610,11610,0
20230726,172100,16844256990,11610,11610,11610,11610,0
20230726,172000,16844256990,11610,11610,11610,11610,0
20230726,171900,16844256990,11610,11610,11610,11610,0
20230726,171800,16844256990,11610,11610,11610,11610,0
20230726,171700,16844256990,11610,11610,11610,11610,0
20230726,171600,16844256990,11610,11610,11610,11610,0
20230726,171500,16844256990,11610,11610,11610,11610,0
20230726,171400,16844256990,11610,11610,11610,11610,0
20230726,171300,16844256990,11610,11610,11610,11610,0
20230726,171200,16844256990,11610,11610,11610,11610,0
20230726,171100,16844256990,11610,11610,11610,11610,0
20230726,171000,16844256990,11610,11610,11610,11610,0
20230726,170900,16844256990,11610,11610,11610,11610,0
20230726,170800,16844256990,11610,11610,11610,11610,0
20230726,170700,16844256990,11610,11610,11610,11610,0
20230726,170600,16844256990,11610,11610,11610,11610,0
20230726,170500,16844256990,11610,11610,11610,11610,0
20230726,170400,16844256990,11610,11610,11610,11610,0
20230726,170300,16844256990,11610,11610,11610,11610,0
20230726,170200,16844256990,11610,11610,11610,11610,0
20230726,170100,16844256990,11610,11610,11610,11610,0
20230726,170000,16844256990,11610,11610,11610,11610,0
20230726,165900,16844256990,11610,11610,11610,11610,0
20230726,165800,16844256990,11610,11610,11610,11610,0
20230726,165700,16844256990,11610,11610,11610,11610,0
20230726,165600,16844256990,11610,11610,11610,11610,0
20230726,165500,16844256990,11610,11610,11610,11610,0
20230726,165400,16844256990,11610,11610,11610,11610,21507
20230726,165300,16844256990,11610,11610,11610,11610,0
20230726,165200,16844256990,11610,11610,11610,11610,0
20230726,165100,16844256990,11610,11610,11610,11610,0
20230726,165000,16844256990,11610,11610,11610,11610,0
20230726,164900,16844256990,11610,11610,11610,11610,0
20230726,164800,16844256990,11610,11610,11610,11610,0
20230726,164700,16844256990,11610,11610,11610,11610,0
20230726,164600,16844256990,11610,11610,11610,11610,0
20230726,164500,16844256990,11610,11610,11610,11610,0
20230726,164400,16844256990,11610,11610,11610,11610,0
20230726,164300,16844256990,11610,11610,11610,11610,0
20230726,164200,16844256990,11610,11610,11610,11610,0
20230726,164100,16844256990,11610,11610,11610,11610,0
20230726,164000,16844256990,11610,11610,11610,11610,0
20230726,163900,16844256990,11610,11610,11610,11610,0
20230726,163800,16844256990,11610,11610,11610,11610,0
20230726,163700,16844256990,11610,11610,11610,11610,0
20230726,163600,16844256990,11610,11610,11610,11610,0
20230726,163500,16844256990,11610,11610,11610,11610,0
20230726,163400,16844256990,11610,11610,11610,11610,0
20230726,163300,16844256990,11610,11610,11610,11610,0
20230726,163200,16844256990,11610,11610,11610,11610,0
20230726,163100,16844256990,11610,11610,11610,11610,0
20230726,163000,16844256990,11610,11610,11610,11610,0
20230726,162900,16844256990,11610,11610,11610,11610,0
20230726,162800,16844256990,11610,11610,11610,11610,0
20230726,162700,16844256990,11610,11610,11610,11610,0
20230726,162600,16844256990,11610,11610,11610,11610,0
20230726,162500,16844256990,11610,11610,11610,11610,0
20230726,162400,16844256990,11610,11610,11610,11610,21507
20230726,162300,16844256990,11610,11610,11610,11610,0
20230726,162200,16844256990,11610,11610,11610,11610,0
20230726,162100,16844256990,11610,11610,11610,11610,0
20230726,162000,16844256990,11610,11610,11610,11610,0
20230726,161900,16844256990,11610,11610,11610,11610,0
20230726,161800,16844256990,11610,11610,11610,11610,0
20230726,161700,16844256990,11610,11610,11610,11610,0
20230726,161600,16844256990,11610,11610,11610,11610,0
20230726,161500,16844256990,11610,11610,11610,11610,0
20230726,161400,16844256990,11610,11610,11610,11610,0
20230726,161300,16844256990,11610,11610,11610,11610,0
20230726,161200,16844256990,11610,11610,11610,11610,0
20230726,161100,16844256990,11610,11610,11610,11610,0
20230726,161000,16844256990,11610,11610,11610,11610,0
20230726,160900,16844256990,11610,11610,11610,11610,0
20230726,160800,16844256990,11610,11610,11610,11610,0
20230726,160700,16844256990,11610,11610,11610,11610,0
20230726,160600,16844256990,11610,11610,11610,11610,0
20230726,160500,16844256990,11610,11610,11610,11610,0
20230726,160400,16844256990,11610,11610,11610,11610,0
20230726,160300,16844256990,11610,11610,11610,11610,0
20230726,160200,16844256990,11610,11610,11610,11610,0
20230726,160100,16844256990,11610,11610,11610,11610,0
20230726,160000,16844256990,11610,11610,11610,11610,0
20230726,155900,16844256990,11610,11610,11610,11610,0
20230726,155800,16844256990,11610,11610,11610,11610,0
20230726,155700,16844256990,11610,11610,11610,11610,0
20230726,155600,16844256990,11610,11610,11610,11610,0
20230726,155500,16844256990,11610,11610,11610,11610,0
20230726,155400,16844256990,11610,11610,11610,11610,21507
20230726,155300,16844256990,11610,11610,11610,11610,0
20230726,155200,16844256990,11610,11610,11610,11610,0
20230726,155100,16844256990,11610,11610,11610,11610,0
20230726,155000,16844256990,11610,11610,11610,11610,0
20230726,154900,16844256990,11610,11610,11610,11610,0
20230726,154800,16844256990,11610,11610,11610,11610,0
20230726,154700,16844256990,11610,11610,11610,11610,0
20230726,154600,16844256990,11610,11610,11610,11610,0
20230726,154500,16844256990,11610,11610,11610,11610,0
20230726,154400,16844256990,11610,11610,11610,11610,0
20230726,154300,16844256990,11610,11610,11610,11610,0
20230726,154200,16844256990,11610,11610,11610,11610,0
20230726,154100,16844256990,11610,11610,11610,11610,0
20230726,154000,16844256990,11610,11610,11610,11610,0
20230726,153900,16844256990,11610,11610,11610,11610,0
20230726,153800,16844256990,11610,11610,11610,11610,0
20230726,153700,16844256990,11610,11610,11610,11610,0
20230726,153600,16844256990,11610,11610,11610,11610,0
20230726,153500,16844256990,11610,11610,11610,11610,0
20230726,153400,16844256990,11610,11610,11610,11610,0
20230726,153300,16844256990,11610,11610,11610,11610,0
20230726,153200,16844256990,11610,11610,11610,11610,0
20230726,153100,16844256990,11610,11610,11610,11610,0
20230726,153000,16844256990,11610,11610,11610,11610,21507
20230726,152900,16594560720,11780,11780,11780,11780,0
20230726,152800,16594560720,11780,11780,11780,11780,0
20230726,152700,16594560720,11780,11780,11780,11780,0
20230726,152600,16594560720,11780,11780,11780,11780,0
20230726,152500,16594560720,11780,11780,11780,11780,0
20230726,152400,16594560720,11780,11780,11780,11780,0
20230726,152300,16594560720,11780,11780,11780,11780,0
20230726,152200,16594560720,11780,11780,11780,11780,0
20230726,152100,16594560720,11780,11780,11780,11780,0
20230726,152000,16594560720,11780,11780,11780,11780,0
20230726,151900,16594560720,11780,11740,11780,11710,778
20230726,151800,16585403690,11770,11650,11770,11650,2814
20230726,151700,16552389650,11650,11640,11720,11610,2929
20230726,151600,16518239730,11620,11620,11630,11620,643
20230726,151500,16510766070,11610,11550,11610,11550,1906
20230726,151400,16488679780,11570,11530,11570,11520,1369
20230726,151300,16472881100,11510,11520,11550,11510,4534
20230726,151200,16420647050,11530,11500,11530,11480,3333
20230726,151100,16382300500,11500,11460,11500,11440,2845
20230726,151000,16349681700,11460,11460,11460,11400,9419
20230726,150900,16242081650,11460,11460,11500,11450,2739
20230726,150800,16210656420,11490,11490,11500,11460,2087
20230726,150700,16186706710,11490,11460,11490,11460,2263
20230726,150600,16160721710,11490,11550,11550,11450,9417
20230726,150500,16052477760,11550,11510,11560,11510,2067
20230726,150400,16028644480,11570,11530,11570,11510,1888
20230726,150300,16006864350,11510,11540,11540,11510,4260
20230726,150200,15957798050,11540,11590,11600,11540,3064
20230726,150100,15922363630,11590,11610,11690,11570,7000
20230726,150000,15841007000,11610,11690,11690,11610,4081
20230726,145900,15793583180,11660,11750,11750,11660,555
20230726,145800,15787096520,11750,11740,11760,11710,3917
20230726,145700,15741168640,11730,11680,11730,11660,5518
20230726,145600,15676623000,11670,11640,11670,11610,862
20230726,145500,15666588450,11620,11640,11650,11620,1464
20230726,145400,15649558860,11640,11670,11670,11640,2211
20230726,145300,15623795300,11670,11660,11690,11660,385
20230726,145200,15619301070,11690,11650,11690,11650,2379
20230726,145100,15591550850,11640,11660,11660,11640,5
20230726,145000,15591492590,11630,11640,11660,11630,1701
20230726,144900,15571700710,11640,11640,11640,11640,82
20230726,144800,15570746230,11600,11610,11640,11600,813
20230726,144700,15561302900,11610,11600,11610,11580,4525
20230726,144600,15508822200,11610,11650,11650,11610,4135
20230726,144500,15460747260,11650,11640,11650,11640,1167
20230726,144400,15447157600,11650,11660,11660,11630,773
20230726,144300,15438164450,11630,11660,11680,11630,2683
20230726,144200,15406914720,11680,11700,11700,11670,1873
20230726,144100,15385011680,11700,11670,11710,11670,412
20230726,144000,15380199270,11670,11660,11670,11650,2461
20230726,143900,15351524390,11660,11700,11700,11660,4189
20230726,143800,15302627120,11710,11680,11730,11680,1270
20230726,143700,15287779940,11700,11720,11740,11690,1576
20230726,143600,15269338670,11740,11750,11750,11740,5945
20230726,143500,15199532290,11740,11750,11750,11700,602
20230726,143400,15192465090,11750,11720,11750,11700,939
20230726,143300,15181462420,11720,11720,11760,11720,705
20230726,143200,15173199620,11760,11720,11760,11700,1405
20230726,143100,15156735570,11710,11760,11770,11710,3167
20230726,143000,15119548380,11770,11810,11810,11770,1527
20230726,142900,15101531380,11810,11800,11810,11800,832
20230726,142800,15091713770,11800,11800,11820,11800,862
20230726,142700,15081540570,11800,11810,11830,11800,725
20230726,142600,15072981650,11810,11770,11810,11770,402
20230726,142500,15068244640,11770,11750,11770,11740,1624
20230726,142400,15049171350,11750,11730,11750,11730,126
20230726,142300,15047692030,11730,11710,11730,11670,1059
20230726,142200,15035309720,11700,11680,11700,11680,1013
20230726,142100,15023475820,11670,11750,11750,11670,2820
20230726,142000,14990455270,11750,11840,11840,11720,2966
20230726,141900,14955487640,11830,11850,11850,11830,3862
20230726,141800,14909785920,11850,11840,11860,11840,1535
20230726,141700,14891599720,11850,11780,11850,11770,6294
20230726,141600,14817341160,11770,11740,11770,11730,1730
20230726,141500,14797013650,11730,11700,11730,11690,5930
20230726,141400,14727596010,11690,11660,11700,11660,1121
20230726,141300,14714483280,11690,11700,11700,11660,975
20230726,141200,14703104580,11700,11710,11710,11650,2863
20230726,141100,14669725070,11710,11680,11710,11650,803
20230726,141000,14660359280,11680,11700,11700,11650,2678
20230726,140900,14629077900,11710,11740,11750,11710,1050
20230726,140800,14616765870,11710,11700,11750,11680,6505
20230726,140700,14540420870,11690,11710,11710,11630,1389
20230726,140600,14524231000,11610,11640,11680,11600,6447
20230726,140500,14449168990,11650,11740,11760,11650,3876
20230726,140400,14403843060,11740,11660,11740,11640,2275
20230726,140300,14377248860,11690,11610,11690,11600,1323
20230726,140200,14361847900,11610,11590,11640,11560,5061
20230726,140100,14303165100,11590,11570,11590,11570,4361
20230726,140000,14252660840,11580,11520,11580,11510,2161
20230726,135900,14227740960,11520,11530,11530,11470,9739
20230726,135800,14115775320,11500,11430,11540,11420,23941
20230726,135700,13840714680,11440,11410,11480,11400,11901
20230726,135600,13704834950,11430,11400,11430,11400,11585
20230726,135500,13572713810,11410,11410,11440,11400,7756
20230726,135400,13484209540,11410,11470,11480,11410,5813
20230726,135300,13417843040,11470,11610,11610,11470,27268
20230726,135200,13103032010,11600,11680,11680,11600,4151
20230726,135100,13054776390,11690,11720,11720,11690,2061
20230726,135000,13030655500,11710,11740,11750,11710,567
20230726,134900,13023996770,11750,11750,11750,11750,29
20230726,134800,13023656020,11690,11720,11720,11690,1167
20230726,134700,13009999210,11710,11770,11770,11710,960
20230726,134600,12998725060,11770,11780,11780,11770,50
20230726,134500,12998136320,11780,11680,11790,11680,1333
20230726,134400,12982553620,11680,11720,11720,11680,2610
20230726,134300,12952018350,11780,11760,11780,11710,2478
20230726,134200,12922873050,11760,11690,11760,11690,529
20230726,134100,12916668420,11740,11650,11740,11640,2579
20230726,134000,12886563370,11650,11740,11740,11640,4831
20230726,133900,12830126450,11740,11820,11820,11720,7929
20230726,133800,12736841870,11810,11830,11860,11800,5605
20230726,133700,12670548980,11800,11790,11800,11760,1240
20230726,133600,12655941930,11760,11760,11760,11740,1090
20230726,133500,12643137050,11750,11770,11840,11750,4967
20230726,133400,12584483660,11760,11740,11760,11720,1730
20230726,133300,12564166020,11760,11730,11760,11700,10997
20230726,133200,12435237150,11720,11740,11790,11700,4732
20230726,133100,12379747200,11740,11710,11780,11700,1217
20230726,133000,12365473360,11700,11780,11820,11700,1739
20230726,132900,12345065940,11830,11850,11850,11750,1996
20230726,132800,12321553610,11850,11780,11850,11760,744
20230726,132700,12312794940,11780,11790,11810,11760,1347
20230726,132600,12296932610,11810,11820,11870,11800,1350
20230726,132500,12280941170,11810,11860,11860,11790,2243
20230726,132400,12254488320,11850,11800,11850,11780,8499
20230726,132300,12154244180,11830,11830,11830,11800,12461
20230726,132200,12007021260,11860,11860,11870,11840,852
20230726,132100,11996925170,11860,11900,11900,11860,1521
20230726,132000,11978860600,11900,11920,11940,11870,697
20230726,131900,11970555690,11920,11860,11920,11860,893
20230726,131800,11959946150,11890,11840,11890,11840,496
20230726,131700,11954071760,11840,11860,11900,11830,2170
20230726,131600,11928339850,11830,11830,11870,11810,457
20230726,131500,11922936000,11830,11830,11830,11810,224
20230726,131400,11920287390,11800,11840,11870,11800,7087
20230726,131300,11836327980,11840,11820,11840,11790,253
20230726,131200,11833338210,11830,11820,11870,11800,7368
20230726,131100,11746058520,11810,11760,11810,11760,569
20230726,131000,11739353180,11770,11810,11820,11770,782
20230726,130900,11730122660,11810,11810,11810,11740,1967
20230726,130800,11706969410,11720,11630,11730,11630,13155
20230726,130700,11553521370,11630,11630,11630,11520,11908
20230726,130600,11415715840,11640,11580,11640,11570,4868
20230726,130500,11359271190,11570,11580,11590,11570,1671
20230726,130400,11339916830,11580,11570,11600,11530,9748
20230726,130300,11227137040,11560,11640,11640,11560,7305
20230726,130200,11142413200,11630,11610,11630,11610,1728
20230726,130100,11122336960,11620,11640,11640,11600,13561
20230726,130000,10964999640,11640,11600,11660,11570,13146
20230726,125900,10812491930,11600,11810,11810,11600,33294
20230726,125800,10422783230,11820,11850,11860,11810,2960
20230726,125700,10387785800,11850,11850,11850,11840,664
20230726,125600,10379921280,11850,11870,11870,11850,698
20230726,125500,10371642350,11870,11860,11880,11860,737
20230726,125400,10362893940,11870,11880,11880,11870,131
20230726,125300,10361338780,11870,11880,11880,11850,2091
20230726,125200,10336555320,11880,11880,11880,11850,4208
20230726,125100,10286684820,11870,11890,11890,11840,4715
20230726,125000,10230815800,11890,11890,11910,11880,1813
20230726,124900,10209274720,11880,11890,11890,11870,516
20230726,124800,10203146210,11890,11830,11890,11830,1042
20230726,124700,10190803260,11850,11890,11890,11820,221
20230726,124600,10188184470,11890,11800,11890,11800,1821
20230726,124500,10166693310,11800,11790,11800,11770,4984
20230726,124400,10107941790,11800,11900,11900,11790,7695
20230726,124300,10017086890,11900,11820,11920,11820,273
20230726,124200,10013847750,11820,11820,11820,11810,827
20230726,124100,10004073680,11820,11830,11830,11800,16317
20230726,124000,9811521390,11830,11830,11870,11810,3487
20230726,123900,9770317380,11870,11880,11880,11820,3273
20230726,123800,9731601730,11860,11850,11860,11810,3831
20230726,123700,9686319980,11850,11840,11850,11820,2763
20230726,123600,9653634310,11840,11850,11860,11840,3113
20230726,123500,9616755000,11860,11870,11880,11850,2953
20230726,123400,9581723620,11880,11910,11910,11870,3416
20230726,123300,9541146860,11910,11900,11910,11890,923
20230726,123200,9530162840,11900,11910,11930,11890,810
20230726,123100,9520522690,11930,11930,11960,11910,185
20230726,123000,9518316790,11960,11890,11960,11890,1150
20230726,122900,9504642450,11890,11890,11890,11880,938
20230726,122800,9493493430,11890,11970,11970,11880,2751
20230726,122700,9460749010,11970,11970,11970,11960,140
20230726,122600,9459074360,11960,11960,11990,11890,6663
20230726,122500,9379667660,11970,11970,11970,11940,827
20230726,122400,9369772930,11970,11990,11990,11970,328
20230726,122300,9365841510,11990,11990,11990,11940,1022
20230726,122200,9353634860,11940,11950,11990,11940,304
20230726,122100,9349997900,11950,11930,11950,11930,421
20230726,122000,9344967630,11950,11950,11960,11930,827
20230726,121900,9335089820,11960,11970,11970,11950,84
20230726,121800,9334085420,11940,11930,11940,11930,772
20230726,121700,9324872380,11940,11940,11990,11940,523
20230726,121600,9318627560,11990,11940,11990,11920,1245
20230726,121500,9303778530,11940,11980,11980,11920,1429
20230726,121400,9286707860,11990,12010,12010,11990,504
20230726,121300,9280663060,12000,12010,12010,12000,45
20230726,121200,9280122970,12000,12000,12010,12000,239
20230726,121100,9277254950,12000,12040,12040,12000,1758
20230726,121000,9256147510,12040,12050,12050,12040,512
20230726,120900,9249979310,12040,12030,12040,12030,295
20230726,120800,9246428810,12030,12010,12030,11990,2148
20230726,120700,9220653100,12000,12020,12030,12000,523
20230726,120600,9214368590,12030,12030,12030,12030,18
20230726,120500,9214152050,12030,12010,12030,12010,293
20230726,120400,9210632210,12030,12040,12040,12000,3060
20230726,120300,9173855300,12040,12060,12070,12020,593
20230726,120200,9166718150,12060,12060,12070,12050,128
20230726,120100,9165175310,12060,12060,12070,12050,484
20230726,120000,9159342100,12060,12070,12070,12030,1302
20230726,115900,9143642000,12070,12040,12070,12040,300
20230726,115800,9140021180,12080,12020,12080,12020,1159
20230726,115700,9126059800,12020,12020,12020,12010,165
20230726,115600,9124077570,12020,12080,12080,12020,1382
20230726,115500,9107449120,12090,12100,12100,12030,705
20230726,115400,9098944970,12100,12100,12100,12080,71
20230726,115300,9098086670,12100,12080,12100,12070,308
20230726,115200,9094366160,12080,12090,12090,12020,1929
20230726,115100,9071077050,12090,12090,12090,12090,76
20230726,115000,9070158210,12090,12080,12090,12020,4990
20230726,114900,9010066570,12080,12110,12140,12050,1167
20230726,114800,8995948780,12140,12150,12150,12110,905
20230726,114700,8984975600,12150,12120,12150,12110,381
20230726,114600,8980348870,12130,12130,12150,12120,1245
20230726,114500,8965244060,12120,12080,12150,12070,1189
20230726,114400,8950853440,12070,12100,12100,12060,197
20230726,114300,8948473260,12100,12060,12100,12010,1651
20230726,114200,8928544690,12060,12060,12060,12040,939
20230726,114100,8917227100,12030,12060,12060,12030,1870
20230726,114000,8894718840,12060,12010,12060,11980,1556
20230726,113900,8876039720,12060,12090,12090,12000,4573
20230726,113800,8821033080,12090,12050,12090,12050,2030
20230726,113700,8796523810,12040,12010,12040,12000,688
20230726,113600,8788258560,12020,12020,12020,12020,74
20230726,113500,8787369080,12020,12000,12020,12000,881
20230726,113400,8776783660,12000,12010,12010,11930,2217
20230726,113300,8750189070,12020,12030,12030,12010,95
20230726,113200,8749047780,12030,12030,12030,12000,1485
20230726,113100,8731225350,12030,12020,12030,12000,3655
20230726,113000,8687344960,12030,12030,12030,11970,316
20230726,112900,8683545840,11950,11930,11960,11900,6293
20230726,112800,8608474950,11900,12000,12000,11900,6704
20230726,112700,8528452120,11960,12000,12040,11950,6388
20230726,112600,8451997220,12030,12070,12070,12010,1224
20230726,112500,8437278920,12070,12080,12080,12010,428
20230726,112400,8432137980,12080,12050,12090,12000,1220
20230726,112300,8417458910,12080,12090,12090,12080,28
20230726,112200,8417120590,12090,12030,12090,12000,1238
20230726,112100,8402254820,12030,12020,12030,12020,105
20230726,112000,8400991920,12020,12050,12110,12010,1439
20230726,111900,8383623110,12060,12050,12110,12010,3148
20230726,111800,8345705320,12040,12020,12040,12020,158
20230726,111700,8343804700,12010,12000,12010,12000,2480
20230726,111600,8314024660,12000,11990,12000,11990,1200
20230726,111500,8299632630,11990,11980,11990,11970,1041
20230726,111400,8287160710,11990,11970,11990,11970,465
20230726,111300,8281588600,11980,11990,12000,11930,669
20230726,111200,8273586230,12000,11960,12000,11960,2097
20230726,111100,8248441390,11950,11920,11950,11910,1001
20230726,111000,8236503740,11920,11930,11930,11910,1458
20230726,110900,8219129440,11920,11870,11920,11870,1034
20230726,110800,8206823500,11870,11880,11900,11870,1314
20230726,110700,8191223340,11880,11900,11900,11880,1380
20230726,110600,8174814980,11900,11930,11930,11900,2677
20230726,110500,8142934760,11940,11950,11960,11920,3686
20230726,110400,8098951660,11960,12000,12000,11960,1988
20230726,110300,8075143410,11980,11960,12010,11960,4367
20230726,110200,8022765610,11960,11970,12000,11960,1562
20230726,110100,8004045070,11960,11930,11980,11920,5587
20230726,110000,7937307100,11920,11910,11940,11910,4197
20230726,105900,7887266610,11910,11900,11910,11890,1667
20230726,105800,7867431490,11910,11910,11920,11900,1887
20230726,105700,7844962740,11910,11910,11940,11890,2167
20230726,105600,7819157840,11900,11880,11900,11880,1852
20230726,105500,7797123500,11880,11890,11930,11870,3470
20230726,105400,7755868050,11890,11920,11940,11870,3219
20230726,105300,7717570450,11920,12010,12010,11920,3723
20230726,105200,7672980380,12010,12040,12040,12000,2466
20230726,105100,7643350430,12050,12030,12090,12020,11724
20230726,105000,7501973760,12060,11850,12060,11850,10927
20230726,104900,7371144300,11850,11830,11900,11830,5185
20230726,104800,7309674010,11840,11790,11840,11710,15501
20230726,104700,7127343550,11790,11850,11850,11750,10808
20230726,104600,6999748380,11850,11850,11890,11840,7245
20230726,104500,6913882950,11850,11930,11930,11850,6256
20230726,104400,6839558420,11920,11920,11940,11900,8510
20230726,104300,6738164460,11930,11940,11970,11920,5871
20230726,104200,6668083250,11940,11970,11970,11940,5208
20230726,104100,6605816080,11970,11970,12010,11970,1099
20230726,104000,6592650140,11970,11980,12030,11970,6572
20230726,103900,6513796670,11980,11980,12030,11970,1363
20230726,103800,6497477350,11990,11970,12030,11960,3598
20230726,103700,6454353160,11970,11980,12010,11970,3236
20230726,103600,6415573170,11970,11960,11980,11950,3773
20230726,103500,6370441500,11950,11960,11980,11930,5022
20230726,103400,6310434670,11960,11980,12010,11960,4205
20230726,103300,6260093610,11980,12020,12020,11980,3993
20230726,103200,6212173720,12020,12020,12020,12000,1407
20230726,103100,6195273540,12030,12010,12030,12010,1177
20230726,103000,6181129620,12010,12010,12010,11970,6594
20230726,102900,6102028720,12030,12020,12090,12000,5714
20230726,102800,6033293640,12030,12080,12080,12020,3904
20230726,102700,5986217530,12100,12090,12120,12070,4484
20230726,102600,5931968930,12100,12110,12110,12050,2128
20230726,102500,5906253780,12100,12090,12100,12060,6164
20230726,102400,5831849950,12090,12150,12150,12080,5556
20230726,102300,5764640410,12140,12160,12160,12140,2328
20230726,102200,5736368780,12160,12180,12210,12140,3200
20230726,102100,5697395550,12180,12190,12200,12180,2338
20230726,102000,5668893700,12190,12120,12200,12110,2176
20230726,101900,5642384270,12110,12110,12140,12090,3280
20230726,101800,5602686140,12110,12120,12120,12080,1415
20230726,101700,5585556650,12150,12120,12150,12110,350
20230726,101600,5581315920,12120,12180,12180,12120,2930
20230726,101500,5545783510,12170,12170,12190,12170,2379
20230726,101400,5516818980,12170,12200,12200,12170,3750
20230726,101300,5471163710,12200,12120,12200,12120,12346
20230726,101200,5320593340,12120,12060,12160,12060,9679
20230726,101100,5203362320,12060,11980,12080,11980,4076
20230726,101000,5154366200,11980,11880,12020,11880,8329
20230726,100900,5054528400,11870,11960,11960,11870,3038
20230726,100800,5018303850,11960,11960,11970,11930,5160
20230726,100700,4956667380,11970,11950,11970,11930,1156
20230726,100600,4942861300,11970,11890,11970,11810,10033
20230726,100500,4823737410,11900,11990,11990,11900,12358
20230726,100400,4676483450,11980,11940,12000,11940,3201
20230726,100300,4638131980,11950,11960,11960,11920,8119
20230726,100200,4541181400,11960,12000,12020,11950,5153
20230726,100100,4479467760,12000,11970,12040,11960,2731
20230726,100000,4446732550,11960,11950,12030,11950,24202
20230726,095900,4157115390,11940,11950,11990,11900,8956
20230726,095800,4050055630,11950,12100,12100,11940,26554
20230726,095700,3730741900,12100,12120,12120,12100,11308
20230726,095600,3593899260,12120,12130,12130,12100,5627
20230726,095500,3525770130,12130,12120,12130,12090,13089
20230726,095400,3367460050,12100,12110,12140,12100,4275
20230726,095300,3315696150,12130,12180,12180,12110,9191
20230726,095200,3204110860,12180,12230,12230,12170,4147
20230726,095100,3153509090,12230,12280,12290,12230,3438
20230726,095000,3111394590,12280,12270,12290,12270,4354
20230726,094900,3057924620,12270,12290,12290,12270,1494
20230726,094800,3039573780,12300,12310,12310,12290,3071
20230726,094700,3001802050,12300,12350,12350,12300,2766
20230726,094600,2967692580,12320,12430,12430,12320,501
20230726,094500,2961483030,12430,12310,12450,12290,2603
20230726,094400,2929391660,12300,12380,12380,12300,1664
20230726,094300,2908865710,12380,12350,12380,12320,471
20230726,094200,2903044110,12350,12380,12380,12320,2414
20230726,094100,2873260990,12390,12410,12410,12330,7068
20230726,094000,2785848760,12410,12430,12440,12410,2303
20230726,093900,2757251460,12460,12440,12460,12410,3937
20230726,093800,2708359800,12430,12470,12490,12430,4836
20230726,093700,2648130210,12500,12530,12530,12480,3312
20230726,093600,2606687390,12530,12500,12550,12500,11251
20230726,093500,2465665050,12500,12520,12520,12470,3234
20230726,093400,2425260940,12530,12520,12530,12470,6121
20230726,093300,2348834810,12530,12550,12550,12520,1482
20230726,093200,2330255670,12540,12410,12540,12380,16161
20230726,093100,2129228850,12410,12410,12410,12390,1350
20230726,093000,2112487160,12380,12390,12430,12380,4612
20230726,092900,2055307480,12430,12430,12430,12380,496
20230726,092800,2049162710,12440,12370,12440,12370,8702
20230726,092700,1941388030,12370,12270,12370,12270,12040
20230726,092600,1792575040,12210,12210,12330,12210,5323
20230726,092500,1727499830,12210,12160,12260,12150,2722
20230726,092400,1694384500,12130,12180,12200,12110,10269
20230726,092300,1569576500,12180,12260,12270,12150,11113
20230726,092200,1433927000,12260,12250,12310,12220,14122
20230726,092100,1261049150,12250,12260,12260,12210,5006
20230726,092000,1199831270,12250,12220,12270,12220,5269
20230726,091900,1135334240,12250,12370,12370,12220,6715
20230726,091800,1052891650,12360,12420,12420,12340,3495
20230726,091700,1009630080,12420,12430,12440,12420,1849
20230726,091600,986661380,12430,12430,12450,12420,1896
20230726,091500,963082670,12430,12540,12540,12430,5220
20230726,091400,898052440,12550,12500,12550,12480,1685
20230726,091300,876989430,12520,12590,12590,12520,4719
20230726,091200,817718150,12630,12620,12630,12590,3812
20230726,091100,769641450,12620,12460,12630,12440,5924
20230726,091000,695123500,12470,12480,12570,12460,8344
20230726,090900,591120080,12580,12290,12580,12260,5645
20230726,090800,521192070,12200,12330,12350,12200,8588
20230726,090700,415851220,12330,12430,12430,12330,4776
20230726,090600,356671140,12440,12480,12530,12440,4464
20230726,090500,301017250,12470,12450,12470,12450,505
20230726,090400,294727810,12450,12530,12530,12450,5084
20230726,090300,231078460,12530,12580,12620,12530,3520
20230726,090200,186814820,12570,12600,12640,12530,1086
20230726,090100,173161190,12610,12690,12730,12610,8978
20230726,090000,59115450,12690,12440,12690,12440,4715