KissMeData/059270/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,193700,1987266270,12500,12500,12500,12500,2893
20240726,193600,1987266270,12500,12500,12500,12500,0
20240726,193500,1987266270,12500,12500,12500,12500,0
20240726,193400,1987266270,12500,12500,12500,12500,0
20240726,193300,1987266270,12500,12500,12500,12500,0
20240726,193200,1987266270,12500,12500,12500,12500,0
20240726,193100,1987266270,12500,12500,12500,12500,0
20240726,193000,1987266270,12500,12500,12500,12500,0
20240726,192900,1987266270,12500,12500,12500,12500,0
20240726,192800,1987266270,12500,12500,12500,12500,0
20240726,192700,1987266270,12500,12500,12500,12500,0
20240726,192600,1987266270,12500,12500,12500,12500,0
20240726,192500,1987266270,12500,12500,12500,12500,0
20240726,192400,1987266270,12500,12500,12500,12500,0
20240726,192300,1987266270,12500,12500,12500,12500,0
20240726,192200,1987266270,12500,12500,12500,12500,0
20240726,192100,1987266270,12500,12500,12500,12500,0
20240726,192000,1987266270,12500,12500,12500,12500,0
20240726,191900,1987266270,12500,12500,12500,12500,0
20240726,191800,1987266270,12500,12500,12500,12500,0
20240726,191700,1987266270,12500,12500,12500,12500,0
20240726,191600,1987266270,12500,12500,12500,12500,0
20240726,191500,1987266270,12500,12500,12500,12500,0
20240726,191400,1987266270,12500,12500,12500,12500,0
20240726,191300,1987266270,12500,12500,12500,12500,0
20240726,191200,1987266270,12500,12500,12500,12500,0
20240726,191100,1987266270,12500,12500,12500,12500,0
20240726,191000,1987266270,12500,12500,12500,12500,0
20240726,190900,1987266270,12500,12500,12500,12500,0
20240726,190800,1987266270,12500,12500,12500,12500,0
20240726,190700,1987266270,12500,12500,12500,12500,2893
20240726,190600,1987266270,12500,12500,12500,12500,0
20240726,190500,1987266270,12500,12500,12500,12500,0
20240726,190400,1987266270,12500,12500,12500,12500,0
20240726,190300,1987266270,12500,12500,12500,12500,0
20240726,190200,1987266270,12500,12500,12500,12500,0
20240726,190100,1987266270,12500,12500,12500,12500,0
20240726,190000,1987266270,12500,12500,12500,12500,0
20240726,185900,1987266270,12500,12500,12500,12500,0
20240726,185800,1987266270,12500,12500,12500,12500,0
20240726,185700,1987266270,12500,12500,12500,12500,0
20240726,185600,1987266270,12500,12500,12500,12500,0
20240726,185500,1987266270,12500,12500,12500,12500,0
20240726,185400,1987266270,12500,12500,12500,12500,0
20240726,185300,1987266270,12500,12500,12500,12500,0
20240726,185200,1987266270,12500,12500,12500,12500,0
20240726,185100,1987266270,12500,12500,12500,12500,0
20240726,185000,1987266270,12500,12500,12500,12500,0
20240726,184900,1987266270,12500,12500,12500,12500,0
20240726,184800,1987266270,12500,12500,12500,12500,0
20240726,184700,1987266270,12500,12500,12500,12500,0
20240726,184600,1987266270,12500,12500,12500,12500,0
20240726,184500,1987266270,12500,12500,12500,12500,0
20240726,184400,1987266270,12500,12500,12500,12500,0
20240726,184300,1987266270,12500,12500,12500,12500,0
20240726,184200,1987266270,12500,12500,12500,12500,0
20240726,184100,1987266270,12500,12500,12500,12500,0
20240726,184000,1987266270,12500,12500,12500,12500,0
20240726,183900,1987266270,12500,12500,12500,12500,0
20240726,183800,1987266270,12500,12500,12500,12500,0
20240726,183700,1987266270,12500,12500,12500,12500,2893
20240726,183600,1987266270,12500,12500,12500,12500,0
20240726,183500,1987266270,12500,12500,12500,12500,0
20240726,183400,1987266270,12500,12500,12500,12500,0
20240726,183300,1987266270,12500,12500,12500,12500,0
20240726,183200,1987266270,12500,12500,12500,12500,0
20240726,183100,1987266270,12500,12500,12500,12500,0
20240726,183000,1987266270,12500,12500,12500,12500,0
20240726,182900,1987266270,12500,12500,12500,12500,0
20240726,182800,1987266270,12500,12500,12500,12500,0
20240726,182700,1987266270,12500,12500,12500,12500,0
20240726,182600,1987266270,12500,12500,12500,12500,0
20240726,182500,1987266270,12500,12500,12500,12500,0
20240726,182400,1987266270,12500,12500,12500,12500,0
20240726,182300,1987266270,12500,12500,12500,12500,0
20240726,182200,1987266270,12500,12500,12500,12500,0
20240726,182100,1987266270,12500,12500,12500,12500,0
20240726,182000,1987266270,12500,12500,12500,12500,0
20240726,181900,1987266270,12500,12500,12500,12500,0
20240726,181800,1987266270,12500,12500,12500,12500,0
20240726,181700,1987266270,12500,12500,12500,12500,0
20240726,181600,1987266270,12500,12500,12500,12500,0
20240726,181500,1987266270,12500,12500,12500,12500,0
20240726,181400,1987266270,12500,12500,12500,12500,0
20240726,181300,1987266270,12500,12500,12500,12500,0
20240726,181200,1987266270,12500,12500,12500,12500,0
20240726,181100,1987266270,12500,12500,12500,12500,0
20240726,181000,1987266270,12500,12500,12500,12500,0
20240726,180900,1987266270,12500,12500,12500,12500,0
20240726,180800,1987266270,12500,12500,12500,12500,0
20240726,180700,1987266270,12500,12500,12500,12500,2893
20240726,180600,1987266270,12500,12500,12500,12500,0
20240726,180500,1987266270,12500,12500,12500,12500,0
20240726,180400,1987266270,12500,12500,12500,12500,0
20240726,180300,1987266270,12500,12500,12500,12500,0
20240726,180200,1987266270,12500,12500,12500,12500,0
20240726,180100,1987266270,12500,12500,12500,12500,0
20240726,180000,1987266270,12500,12500,12500,12500,0
20240726,175900,1987266270,12500,12500,12500,12500,0
20240726,175800,1987266270,12500,12500,12500,12500,0
20240726,175700,1987266270,12500,12500,12500,12500,0
20240726,175600,1987266270,12500,12500,12500,12500,0
20240726,175500,1987266270,12500,12500,12500,12500,0
20240726,175400,1987266270,12500,12500,12500,12500,0
20240726,175300,1987266270,12500,12500,12500,12500,0
20240726,175200,1987266270,12500,12500,12500,12500,0
20240726,175100,1987266270,12500,12500,12500,12500,0
20240726,175000,1987266270,12500,12500,12500,12500,0
20240726,174900,1987266270,12500,12500,12500,12500,0
20240726,174800,1987266270,12500,12500,12500,12500,0
20240726,174700,1987266270,12500,12500,12500,12500,0
20240726,174600,1987266270,12500,12500,12500,12500,0
20240726,174500,1987266270,12500,12500,12500,12500,0
20240726,174400,1987266270,12500,12500,12500,12500,0
20240726,174300,1987266270,12500,12500,12500,12500,0
20240726,174200,1987266270,12500,12500,12500,12500,0
20240726,174100,1987266270,12500,12500,12500,12500,0
20240726,174000,1987266270,12500,12500,12500,12500,0
20240726,173900,1987266270,12500,12500,12500,12500,0
20240726,173800,1987266270,12500,12500,12500,12500,0
20240726,173700,1987266270,12500,12500,12500,12500,2893
20240726,173600,1987266270,12500,12500,12500,12500,0
20240726,173500,1987266270,12500,12500,12500,12500,0
20240726,173400,1987266270,12500,12500,12500,12500,0
20240726,173300,1987266270,12500,12500,12500,12500,0
20240726,173200,1987266270,12500,12500,12500,12500,0
20240726,173100,1987266270,12500,12500,12500,12500,0
20240726,173000,1987266270,12500,12500,12500,12500,0
20240726,172900,1987266270,12500,12500,12500,12500,0
20240726,172800,1987266270,12500,12500,12500,12500,0
20240726,172700,1987266270,12500,12500,12500,12500,0
20240726,172600,1987266270,12500,12500,12500,12500,0
20240726,172500,1987266270,12500,12500,12500,12500,0
20240726,172400,1987266270,12500,12500,12500,12500,0
20240726,172300,1987266270,12500,12500,12500,12500,0
20240726,172200,1987266270,12500,12500,12500,12500,0
20240726,172100,1987266270,12500,12500,12500,12500,0
20240726,172000,1987266270,12500,12500,12500,12500,0
20240726,171900,1987266270,12500,12500,12500,12500,0
20240726,171800,1987266270,12500,12500,12500,12500,0
20240726,171700,1987266270,12500,12500,12500,12500,0
20240726,171600,1987266270,12500,12500,12500,12500,0
20240726,171500,1987266270,12500,12500,12500,12500,0
20240726,171400,1987266270,12500,12500,12500,12500,0
20240726,171300,1987266270,12500,12500,12500,12500,0
20240726,171200,1987266270,12500,12500,12500,12500,0
20240726,171100,1987266270,12500,12500,12500,12500,0
20240726,171000,1987266270,12500,12500,12500,12500,0
20240726,170900,1987266270,12500,12500,12500,12500,0
20240726,170800,1987266270,12500,12500,12500,12500,0
20240726,170700,1987266270,12500,12500,12500,12500,2893
20240726,170600,1987266270,12500,12500,12500,12500,0
20240726,170500,1987266270,12500,12500,12500,12500,0
20240726,170400,1987266270,12500,12500,12500,12500,0
20240726,170300,1987266270,12500,12500,12500,12500,0
20240726,170200,1987266270,12500,12500,12500,12500,0
20240726,170100,1987266270,12500,12500,12500,12500,0
20240726,170000,1987266270,12500,12500,12500,12500,0
20240726,165900,1987266270,12500,12500,12500,12500,0
20240726,165800,1987266270,12500,12500,12500,12500,0
20240726,165700,1987266270,12500,12500,12500,12500,0
20240726,165600,1987266270,12500,12500,12500,12500,0
20240726,165500,1987266270,12500,12500,12500,12500,0
20240726,165400,1987266270,12500,12500,12500,12500,0
20240726,165300,1987266270,12500,12500,12500,12500,0
20240726,165200,1987266270,12500,12500,12500,12500,0
20240726,165100,1987266270,12500,12500,12500,12500,0
20240726,165000,1987266270,12500,12500,12500,12500,0
20240726,164900,1987266270,12500,12500,12500,12500,0
20240726,164800,1987266270,12500,12500,12500,12500,0
20240726,164700,1987266270,12500,12500,12500,12500,0
20240726,164600,1987266270,12500,12500,12500,12500,0
20240726,164500,1987266270,12500,12500,12500,12500,0
20240726,164400,1987266270,12500,12500,12500,12500,0
20240726,164300,1987266270,12500,12500,12500,12500,0
20240726,164200,1987266270,12500,12500,12500,12500,0
20240726,164100,1987266270,12500,12500,12500,12500,0
20240726,164000,1987266270,12500,12500,12500,12500,0
20240726,163900,1987266270,12500,12500,12500,12500,0
20240726,163800,1987266270,12500,12500,12500,12500,0
20240726,163700,1987266270,12500,12500,12500,12500,2893
20240726,163600,1987266270,12500,12500,12500,12500,0
20240726,163500,1987266270,12500,12500,12500,12500,0
20240726,163400,1987266270,12500,12500,12500,12500,0
20240726,163300,1987266270,12500,12500,12500,12500,0
20240726,163200,1987266270,12500,12500,12500,12500,0
20240726,163100,1987266270,12500,12500,12500,12500,0
20240726,163000,1987266270,12500,12500,12500,12500,0
20240726,162900,1987266270,12500,12500,12500,12500,0
20240726,162800,1987266270,12500,12500,12500,12500,0
20240726,162700,1987266270,12500,12500,12500,12500,0
20240726,162600,1987266270,12500,12500,12500,12500,0
20240726,162500,1987266270,12500,12500,12500,12500,0
20240726,162400,1987266270,12500,12500,12500,12500,0
20240726,162300,1987266270,12500,12500,12500,12500,0
20240726,162200,1987266270,12500,12500,12500,12500,0
20240726,162100,1987266270,12500,12500,12500,12500,0
20240726,162000,1987266270,12500,12500,12500,12500,0
20240726,161900,1987266270,12500,12500,12500,12500,0
20240726,161800,1987266270,12500,12500,12500,12500,0
20240726,161700,1987266270,12500,12500,12500,12500,0
20240726,161600,1987266270,12500,12500,12500,12500,0
20240726,161500,1987266270,12500,12500,12500,12500,0
20240726,161400,1987266270,12500,12500,12500,12500,0
20240726,161300,1987266270,12500,12500,12500,12500,0
20240726,161200,1987266270,12500,12500,12500,12500,0
20240726,161100,1987266270,12500,12500,12500,12500,0
20240726,161000,1987266270,12500,12500,12500,12500,0
20240726,160900,1987266270,12500,12500,12500,12500,0
20240726,160800,1987266270,12500,12500,12500,12500,0
20240726,160700,1987266270,12500,12500,12500,12500,2893
20240726,160600,1987266270,12500,12500,12500,12500,0
20240726,160500,1987266270,12500,12500,12500,12500,0
20240726,160400,1987266270,12500,12500,12500,12500,0
20240726,160300,1987266270,12500,12500,12500,12500,0
20240726,160200,1987266270,12500,12500,12500,12500,0
20240726,160100,1987266270,12500,12500,12500,12500,0
20240726,160000,1987266270,12500,12500,12500,12500,0
20240726,155900,1987266270,12500,12500,12500,12500,0
20240726,155800,1987266270,12500,12500,12500,12500,0
20240726,155700,1987266270,12500,12500,12500,12500,0
20240726,155600,1987266270,12500,12500,12500,12500,0
20240726,155500,1987266270,12500,12500,12500,12500,0
20240726,155400,1987266270,12500,12500,12500,12500,0
20240726,155300,1987266270,12500,12500,12500,12500,0
20240726,155200,1987266270,12500,12500,12500,12500,0
20240726,155100,1987266270,12500,12500,12500,12500,0
20240726,155000,1987266270,12500,12500,12500,12500,0
20240726,154900,1987266270,12500,12500,12500,12500,0
20240726,154800,1987266270,12500,12500,12500,12500,0
20240726,154700,1987266270,12500,12500,12500,12500,0
20240726,154600,1987266270,12500,12500,12500,12500,0
20240726,154500,1987266270,12500,12500,12500,12500,0
20240726,154400,1987266270,12500,12500,12500,12500,0
20240726,154300,1987266270,12500,12500,12500,12500,0
20240726,154200,1987266270,12500,12500,12500,12500,0
20240726,154100,1987266270,12500,12500,12500,12500,0
20240726,154000,1987266270,12500,12500,12500,12500,0
20240726,153900,1987266270,12500,12500,12500,12500,0
20240726,153800,1987266270,12500,12500,12500,12500,0
20240726,153700,1987266270,12500,12500,12500,12500,2893
20240726,153600,1987266270,12500,12500,12500,12500,0
20240726,153500,1987266270,12500,12500,12500,12500,0
20240726,153400,1987266270,12500,12500,12500,12500,0
20240726,153300,1987266270,12500,12500,12500,12500,0
20240726,153200,1987266270,12500,12500,12500,12500,0
20240726,153100,1987266270,12500,12500,12500,12500,0
20240726,153000,1987266270,12500,12500,12500,12500,2893
20240726,152900,1951103770,12570,12570,12570,12570,0
20240726,152800,1951103770,12570,12570,12570,12570,0
20240726,152700,1951103770,12570,12570,12570,12570,0
20240726,152600,1951103770,12570,12570,12570,12570,0
20240726,152500,1951103770,12570,12570,12570,12570,0
20240726,152400,1951103770,12570,12570,12570,12570,0
20240726,152300,1951103770,12570,12570,12570,12570,0
20240726,152200,1951103770,12570,12570,12570,12570,0
20240726,152100,1951103770,12570,12570,12570,12570,0
20240726,152000,1951103770,12570,12570,12570,12570,0
20240726,151900,1951103770,12570,12540,12570,12500,921
20240726,151800,1939568200,12560,12560,12570,12550,185
20240726,151700,1937245820,12560,12580,12580,12560,947
20240726,151600,1925335230,12600,12620,12620,12600,2563
20240726,151500,1893022440,12620,12640,12640,12620,425
20240726,151400,1887650940,12640,12640,12640,12640,250
20240726,151300,1884490940,12650,12650,12650,12650,560
20240726,151200,1877406940,12650,12650,12650,12650,0
20240726,151100,1877406940,12650,12650,12650,12650,300
20240726,151000,1873611940,12660,12660,12660,12660,0
20240726,150900,1873611940,12660,12660,12660,12610,184
20240726,150800,1871289150,12660,12660,12660,12610,21
20240726,150700,1871024190,12660,12650,12660,12650,153
20240726,150600,1869087810,12660,12660,12660,12660,402
20240726,150500,1863998490,12680,12680,12680,12670,182
20240726,150400,1861690900,12670,12670,12670,12670,20
20240726,150300,1861437500,12670,12670,12670,12670,0
20240726,150200,1861437500,12670,12660,12670,12660,67
20240726,150100,1860589060,12660,12660,12660,12660,19
20240726,150000,1860348520,12660,12660,12660,12660,3
20240726,145900,1860310540,12600,12660,12660,12600,55
20240726,145800,1859617480,12590,12650,12660,12590,642
20240726,145700,1851504720,12650,12640,12650,12640,541
20240726,145600,1844664160,12640,12640,12640,12640,1
20240726,145500,1844651520,12640,12640,12640,12640,25
20240726,145400,1844335520,12640,12640,12640,12640,5
20240726,145300,1844272320,12640,12640,12640,12640,96
20240726,145200,1843058880,12610,12610,12610,12610,20
20240726,145100,1842806680,12620,12640,12640,12620,336
20240726,145000,1838560980,12640,12640,12640,12640,55
20240726,144900,1837865780,12650,12600,12650,12600,101
20240726,144800,1836592610,12600,12600,12600,12600,1000
20240726,144700,1823992610,12600,12600,12600,12600,0
20240726,144600,1823992610,12600,12600,12600,12600,0
20240726,144500,1823992610,12600,12530,12600,12530,2708
20240726,144400,1789955630,12520,12490,12520,12490,1843
20240726,144300,1766904440,12490,12490,12490,12490,0
20240726,144200,1766904440,12490,12490,12490,12490,82
20240726,144100,1765880260,12490,12490,12500,12490,32
20240726,144000,1765480560,12500,12490,12500,12490,202
20240726,143900,1762957560,12470,12470,12470,12470,9
20240726,143800,1762845330,12470,12470,12470,12470,52
20240726,143700,1762196890,12470,12450,12470,12450,375
20240726,143600,1757525780,12450,12450,12450,12450,144
20240726,143500,1755732980,12470,12470,12470,12470,0
20240726,143400,1755732980,12470,12470,12470,12460,738
20240726,143300,1746534120,12460,12460,12460,12460,0
20240726,143200,1746534120,12460,12470,12470,12460,506
20240726,143100,1740225470,12500,12500,12500,12500,0
20240726,143000,1740225470,12500,12500,12500,12500,0
20240726,142900,1740225470,12500,12490,12500,12490,175
20240726,142800,1738038210,12500,12500,12500,12500,0
20240726,142700,1738038210,12500,12500,12500,12500,0
20240726,142600,1738038210,12500,12500,12500,12500,600
20240726,142500,1730538210,12500,12470,12500,12470,3
20240726,142400,1730500770,12470,12470,12470,12470,100
20240726,142300,1729253770,12470,12470,12470,12470,200
20240726,142200,1726759770,12500,12500,12500,12500,3
20240726,142100,1726722270,12500,12500,12500,12500,0
20240726,142000,1726722270,12500,12500,12500,12500,0
20240726,141900,1726722270,12500,12500,12500,12500,0
20240726,141800,1726722270,12500,12500,12500,12500,8
20240726,141700,1726622270,12500,12500,12500,12500,42
20240726,141600,1726097270,12500,12500,12500,12500,0
20240726,141500,1726097270,12500,12500,12500,12500,2
20240726,141400,1726072270,12500,12500,12500,12500,0
20240726,141300,1726072270,12500,12490,12500,12490,509
20240726,141200,1719710500,12490,12490,12490,12490,24
20240726,141100,1719410740,12490,12490,12490,12490,0
20240726,141000,1719410740,12490,12490,12490,12490,50
20240726,140900,1718786240,12490,12450,12490,12450,6
20240726,140800,1718711500,12450,12450,12450,12450,0
20240726,140700,1718711500,12450,12470,12470,12450,950
20240726,140600,1706870020,12480,12470,12480,12470,135
20240726,140500,1705185370,12470,12480,12480,12470,1069
20240726,140400,1691848290,12480,12480,12480,12480,18
20240726,140300,1691623650,12480,12490,12490,12480,301
20240726,140200,1687866670,12490,12490,12490,12490,0
20240726,140100,1687866670,12490,12490,12490,12490,492
20240726,140000,1681721590,12490,12490,12490,12490,8
20240726,135900,1681621670,12480,12480,12480,12480,322
20240726,135800,1677603110,12490,12500,12500,12490,146
20240726,135700,1675778800,12500,12500,12500,12500,58
20240726,135600,1675053800,12500,12500,12500,12500,0
20240726,135500,1675053800,12500,12500,12500,12500,42
20240726,135400,1674528800,12500,12500,12500,12500,0
20240726,135300,1674528800,12500,12500,12500,12500,0
20240726,135200,1674528800,12500,12500,12500,12500,180
20240726,135100,1672278800,12500,12500,12500,12500,1
20240726,135000,1672266300,12500,12500,12500,12490,443
20240726,134900,1666729110,12500,12500,12500,12500,37
20240726,134800,1666266610,12510,12510,12510,12510,48
20240726,134700,1665666130,12520,12520,12520,12520,0
20240726,134600,1665666130,12520,12520,12520,12520,0
20240726,134500,1665666130,12520,12500,12520,12500,100
20240726,134400,1664415470,12500,12500,12500,12500,67
20240726,134300,1663577970,12470,12480,12480,12470,128
20240726,134200,1661981730,12500,12500,12500,12500,0
20240726,134100,1661981730,12500,12500,12500,12500,1
20240726,134000,1661969230,12520,12520,12520,12520,0
20240726,133900,1661969230,12520,12520,12520,12520,0
20240726,133800,1661969230,12520,12520,12520,12520,50
20240726,133700,1661343230,12520,12470,12520,12470,9
20240726,133600,1661230950,12470,12520,12520,12470,2
20240726,133500,1661205960,12470,12470,12470,12470,3
20240726,133400,1661168550,12520,12470,12520,12470,545
20240726,133300,1654345200,12520,12520,12520,12520,0
20240726,133200,1654345200,12520,12540,12540,12430,1206
20240726,133100,1639308070,12540,12540,12540,12540,20
20240726,133000,1639057270,12540,12520,12540,12520,63
20240726,132900,1638268490,12520,12510,12520,12510,143
20240726,132800,1636478430,12510,12510,12510,12510,73
20240726,132700,1635565200,12500,12500,12500,12500,20
20240726,132600,1635315200,12500,12500,12500,12500,100
20240726,132500,1634065200,12490,12490,12490,12490,77
20240726,132400,1633103470,12490,12490,12490,12490,1
20240726,132300,1633090980,12490,12470,12490,12470,12
20240726,132200,1632941190,12460,12460,12460,12460,0
20240726,132100,1632941190,12460,12460,12460,12460,2
20240726,132000,1632916270,12450,12450,12450,12450,0
20240726,131900,1632916270,12450,12450,12450,12450,20
20240726,131800,1632667270,12440,12440,12440,12440,0
20240726,131700,1632667270,12440,12440,12440,12440,0
20240726,131600,1632667270,12440,12440,12440,12440,0
20240726,131500,1632667270,12440,12440,12440,12440,0
20240726,131400,1632667270,12440,12440,12440,12440,15
20240726,131300,1632480670,12440,12440,12440,12440,28
20240726,131200,1632132350,12440,12440,12440,12440,0
20240726,131100,1632132350,12440,12440,12440,12440,1
20240726,131000,1632119910,12440,12440,12440,12440,0
20240726,130900,1632119910,12440,12440,12440,12440,0
20240726,130800,1632119910,12440,12440,12440,12440,0
20240726,130700,1632119910,12440,12440,12440,12440,10
20240726,130600,1631995510,12430,12430,12430,12430,0
20240726,130500,1631995510,12430,12430,12430,12430,100
20240726,130400,1630752510,12430,12430,12430,12430,198
20240726,130300,1628291370,12440,12440,12490,12440,101
20240726,130200,1627033280,12400,12400,12410,12400,758
20240726,130100,1617633020,12390,12410,12410,12390,1534
20240726,130000,1598617760,12430,12450,12450,12430,449
20240726,125900,1593033690,12500,12500,12500,12500,0
20240726,125800,1593033690,12500,12500,12500,12500,0
20240726,125700,1593033690,12500,12500,12500,12500,0
20240726,125600,1593033690,12500,12450,12500,12450,365
20240726,125500,1588476570,12430,12390,12430,12390,158
20240726,125400,1586512670,12390,12400,12400,12390,14
20240726,125300,1586339200,12400,12400,12400,12400,1
20240726,125200,1586326800,12430,12370,12430,12370,679
20240726,125100,1577903960,12340,12350,12350,12340,36
20240726,125000,1577459420,12350,12350,12350,12350,29
20240726,124900,1577101270,12350,12350,12350,12350,0
20240726,124800,1577101270,12350,12350,12350,12350,0
20240726,124700,1577101270,12350,12350,12350,12350,0
20240726,124600,1577101270,12350,12350,12350,12350,16
20240726,124500,1576903670,12350,12350,12350,12350,3
20240726,124400,1576866620,12350,12350,12350,12350,137
20240726,124300,1575174670,12350,12330,12350,12330,142
20240726,124200,1573421810,12350,12330,12350,12330,166
20240726,124100,1571371770,12330,12330,12330,12330,49
20240726,124000,1570767600,12300,12300,12300,12300,0
20240726,123900,1570767600,12300,12300,12300,12300,0
20240726,123800,1570767600,12300,12290,12300,12290,795
20240726,123700,1560989110,12290,12290,12290,12290,173
20240726,123600,1558862940,12290,12290,12290,12290,50
20240726,123500,1558248440,12290,12290,12290,12290,63
20240726,123400,1557474170,12290,12290,12290,12290,0
20240726,123300,1557474170,12290,12290,12290,12290,0
20240726,123200,1557474170,12290,12290,12290,12290,524
20240726,123100,1551034210,12290,12290,12290,12290,0
20240726,123000,1551034210,12290,12290,12290,12290,17
20240726,122900,1550825280,12300,12300,12300,12300,0
20240726,122800,1550825280,12300,12300,12300,12300,0
20240726,122700,1550825280,12300,12300,12300,12300,72
20240726,122600,1549939680,12300,12300,12300,12300,1
20240726,122500,1549927380,12290,12290,12290,12290,0
20240726,122400,1549927380,12290,12290,12290,12290,10
20240726,122300,1549804480,12290,12290,12290,12290,100
20240726,122200,1548575480,12280,12300,12300,12280,328
20240726,122100,1544545240,12300,12300,12300,12300,101
20240726,122000,1543302940,12330,12330,12330,12330,2040
20240726,121900,1518149740,12330,12330,12330,12330,0
20240726,121800,1518149740,12330,12330,12330,12330,25
20240726,121700,1517841490,12330,12330,12330,12330,0
20240726,121600,1517841490,12330,12330,12330,12330,189
20240726,121500,1515511120,12330,12320,12330,12320,100
20240726,121400,1514278590,12290,12330,12330,12280,654
20240726,121300,1506231180,12350,12350,12350,12350,50
20240726,121200,1505613680,12330,12330,12330,12330,45
20240726,121100,1505058830,12300,12300,12300,12300,0
20240726,121000,1505058830,12300,12300,12300,12300,0
20240726,120900,1505058830,12300,12300,12300,12300,10
20240726,120800,1504935830,12300,12300,12300,12300,0
20240726,120700,1504935830,12300,12250,12300,12250,1437
20240726,120600,1487304570,12240,12240,12240,12240,0
20240726,120500,1487304570,12240,12240,12240,12230,763
20240726,120400,1477965460,12240,12240,12240,12240,0
20240726,120300,1477965460,12240,12240,12240,12240,18
20240726,120200,1477745140,12230,12230,12230,12230,0
20240726,120100,1477745140,12230,12230,12230,12230,0
20240726,120000,1477745140,12230,12220,12230,12220,558
20240726,115900,1470922030,12230,12230,12230,12230,1
20240726,115800,1470909800,12210,12210,12210,12210,200
20240726,115700,1468467800,12230,12230,12230,12230,21
20240726,115600,1468210970,12230,12230,12230,12230,5
20240726,115500,1468149820,12220,12220,12220,12220,0
20240726,115400,1468149820,12220,12220,12220,12220,46
20240726,115300,1467587700,12230,12230,12230,12230,1
20240726,115200,1467575470,12230,12220,12230,12220,301
20240726,115100,1463896010,12210,12220,12220,12210,2
20240726,115000,1463871580,12210,12210,12210,12210,10
20240726,114900,1463749480,12210,12210,12210,12210,0
20240726,114800,1463749480,12210,12210,12210,12210,228
20240726,114700,1460965600,12220,12220,12220,12220,0
20240726,114600,1460965600,12220,12220,12220,12220,0
20240726,114500,1460965600,12220,12220,12220,12220,100
20240726,114400,1459743600,12220,12220,12220,12220,72
20240726,114300,1458863760,12210,12210,12210,12210,10
20240726,114200,1458741660,12210,12210,12210,12210,72
20240726,114100,1457862540,12210,12210,12210,12210,39
20240726,114000,1457386350,12220,12200,12220,12200,323
20240726,113900,1453441460,12200,12200,12200,12200,131
20240726,113800,1451843260,12200,12200,12200,12200,2
20240726,113700,1451818860,12210,12210,12210,12210,18
20240726,113600,1451599080,12210,12210,12210,12210,25
20240726,113500,1451293830,12200,12200,12200,12200,298
20240726,113400,1447658230,12200,12200,12200,12200,34
20240726,113300,1447243430,12200,12190,12200,12190,148
20240726,113200,1445438830,12180,12200,12200,12180,126
20240726,113100,1443902650,12200,12210,12210,12200,108
20240726,113000,1442584250,12200,12200,12200,12200,3
20240726,112900,1442547650,12200,12200,12200,12200,0
20240726,112800,1442547650,12200,12210,12210,12200,545
20240726,112700,1435898630,12180,12180,12180,12180,0
20240726,112600,1435898630,12180,12180,12180,12180,0
20240726,112500,1435898630,12180,12180,12180,12180,0
20240726,112400,1435898630,12180,12180,12180,12180,500
20240726,112300,1429808630,12180,12180,12180,12180,0
20240726,112200,1429808630,12180,12210,12210,12170,1250
20240726,112100,1414573810,12230,12230,12230,12230,15
20240726,112000,1414390360,12210,12210,12210,12210,56
20240726,111900,1413706600,12210,12260,12260,12210,15
20240726,111800,1413522950,12240,12240,12240,12240,230
20240726,111700,1410707750,12240,12240,12240,12240,570
20240726,111600,1403730950,12240,12240,12240,12240,48
20240726,111500,1403143430,12240,12200,12300,12200,1245
20240726,111400,1387901360,12170,12180,12180,12170,434
20240726,111300,1382616100,12180,12180,12180,12180,54
20240726,111200,1381958380,12180,12170,12180,12160,354
20240726,111100,1377649720,12160,12170,12170,12160,216
20240726,111000,1375021060,12180,12190,12190,12180,824
20240726,110900,1364982030,12190,12190,12190,12190,0
20240726,110800,1364982030,12190,12190,12190,12190,1
20240726,110700,1364969840,12190,12200,12200,12190,224
20240726,110600,1362238280,12200,12200,12200,12200,449
20240726,110500,1356760480,12240,12240,12240,12200,2095
20240726,110400,1331140370,12240,12240,12240,12240,11
20240726,110300,1331005730,12230,12220,12230,12220,267
20240726,110200,1327740800,12210,12210,12210,12210,0
20240726,110100,1327740800,12210,12220,12220,12210,235
20240726,110000,1324869250,12220,12210,12220,12180,43
20240726,105900,1324343880,12220,12220,12220,12220,1
20240726,105800,1324331660,12180,12230,12230,12180,15
20240726,105700,1324148460,12220,12180,12220,12180,309
20240726,105600,1320379650,12180,12140,12230,12140,2492
20240726,105500,1290112200,12140,12130,12140,12130,883
20240726,105400,1279401130,12130,12090,12130,12090,446
20240726,105300,1273998410,12090,12100,12100,12090,715
20240726,105200,1265348910,12100,12150,12190,12100,5938
20240726,105100,1193336650,12150,12160,12160,12150,1094
20240726,105000,1180041750,12160,12160,12160,12160,399
20240726,104900,1175189910,12160,12160,12170,12160,655
20240726,104800,1167224510,12160,12150,12170,12150,319
20240726,104700,1163346430,12130,12170,12170,12130,605
20240726,104600,1156003670,12150,12150,12190,12150,911
20240726,104500,1144924470,12140,12150,12160,12130,939
20240726,104400,1133525750,12120,12210,12210,12120,3762
20240726,104300,1087793870,12210,12240,12240,12210,489
20240726,104200,1081817530,12240,12240,12240,12240,0
20240726,104100,1081817530,12240,12290,12290,12230,355
20240726,104000,1077472430,12290,12230,12290,12230,547
20240726,103900,1070758040,12150,12230,12230,12150,60
20240726,103800,1070027700,12220,12140,12220,12120,3276
20240726,103700,1030248640,12140,12270,12280,12140,3669
20240726,103600,985519370,12280,12310,12310,12280,977
20240726,103500,973508230,12420,12420,12420,12360,329
20240726,103400,969440990,12350,12360,12420,12300,4306
20240726,103300,916404170,12400,12350,12400,12350,7
20240726,103200,916317670,12350,12340,12350,12340,145
20240726,103100,914528340,12330,12350,12350,12290,6051
20240726,103000,840064150,12400,12440,12440,12380,7856
20240726,102900,742381920,12440,12500,12500,12440,5660
20240726,102800,671951440,12490,12540,12540,12490,2851
20240726,102700,636263430,12540,12630,12630,12540,2740
20240726,102600,601837590,12580,12580,12580,12580,0
20240726,102500,601837590,12580,12580,12580,12580,6
20240726,102400,601762110,12580,12580,12580,12580,134
20240726,102300,600076390,12580,12580,12580,12570,275
20240726,102200,596616980,12560,12560,12560,12560,0
20240726,102100,596616980,12560,12560,12560,12560,0
20240726,102000,596616980,12560,12560,12560,12560,0
20240726,101900,596616980,12560,12560,12560,12560,0
20240726,101800,596616980,12560,12560,12560,12560,0
20240726,101700,596616980,12560,12560,12560,12560,0
20240726,101600,596616980,12560,12580,12580,12560,1010
20240726,101500,583926740,12580,12580,12580,12580,0
20240726,101400,583926740,12580,12580,12580,12580,6
20240726,101300,583851260,12560,12560,12560,12560,0
20240726,101200,583851260,12560,12580,12580,12560,32
20240726,101100,583448840,12630,12600,12630,12600,302
20240726,101000,579641640,12600,12600,12600,12600,0
20240726,100900,579641640,12600,12600,12600,12600,20
20240726,100800,579389640,12600,12600,12600,12600,135
20240726,100700,577688640,12600,12600,12600,12600,1885
20240726,100600,553937640,12550,12550,12550,12550,500
20240726,100500,547662640,12600,12600,12600,12600,11
20240726,100400,547524040,12600,12600,12600,12600,8
20240726,100300,547423240,12550,12550,12550,12550,0
20240726,100200,547423240,12550,12570,12600,12550,159
20240726,100100,545420790,12600,12600,12600,12600,0
20240726,100000,545420790,12600,12600,12600,12600,1
20240726,095900,545408190,12560,12560,12560,12560,17
20240726,095800,545194670,12600,12600,12600,12600,0
20240726,095700,545194670,12600,12550,12600,12550,27
20240726,095600,544855720,12540,12540,12540,12540,0
20240726,095500,544855720,12540,12540,12540,12540,0
20240726,095400,544855720,12540,12540,12540,12540,70
20240726,095300,543977920,12540,12540,12540,12540,1
20240726,095200,543965380,12540,12530,12540,12530,363
20240726,095100,539413610,12520,12520,12520,12520,0
20240726,095000,539413610,12520,12520,12520,12520,0
20240726,094900,539413610,12520,12520,12520,12520,0
20240726,094800,539413610,12520,12560,12560,12520,241
20240726,094700,536395070,12550,12550,12550,12550,0
20240726,094600,536395070,12550,12550,12550,12550,36
20240726,094500,535943270,12520,12520,12580,12520,375
20240726,094400,531233580,12500,12500,12500,12500,2
20240726,094300,531208580,12500,12520,12520,12500,873
20240726,094200,520287460,12520,12520,12520,12520,253
20240726,094100,517119900,12520,12520,12520,12520,14
20240726,094000,516944620,12520,12530,12530,12520,276
20240726,093900,513487900,12530,12530,12530,12530,198
20240726,093800,511006960,12530,12530,12530,12530,0
20240726,093700,511006960,12530,12580,12590,12530,841
20240726,093600,500446590,12580,12640,12640,12580,15894
20240726,093500,299785760,12650,12650,12650,12650,302
20240726,093400,295965460,12650,12670,12670,12650,881
20240726,093300,284810440,12680,12680,12680,12680,504
20240726,093200,278419720,12680,12680,12680,12680,1
20240726,093100,278407040,12690,12690,12690,12690,199
20240726,093000,275881730,12680,12680,12680,12680,280
20240726,092900,272331330,12690,12700,12700,12690,24
20240726,092800,272026730,12700,12730,12730,12700,1082
20240726,092700,258279770,12730,12730,12730,12730,660
20240726,092600,249877970,12730,12730,12730,12730,0
20240726,092500,249877970,12730,12730,12730,12730,249
20240726,092400,246708200,12730,12730,12730,12730,661
20240726,092300,238293670,12730,12730,12730,12730,100
20240726,092200,237020670,12730,12730,12730,12730,110
20240726,092100,235620370,12730,12680,12730,12680,94
20240726,092000,234426100,12680,12680,12680,12680,45
20240726,091900,233855500,12680,12650,12680,12650,20
20240726,091800,233601930,12650,12650,12650,12650,0
20240726,091700,233601930,12650,12680,12680,12650,106
20240726,091600,232258600,12640,12730,12730,12640,2022
20240726,091500,206645310,12730,12730,12730,12730,258
20240726,091400,203360970,12730,12740,12740,12730,102
20240726,091300,202061510,12750,12780,12830,12750,130
20240726,091200,200400390,12830,12800,12830,12800,155
20240726,091100,198416140,12800,12800,12800,12800,174
20240726,091000,196188940,12800,12800,12800,12800,326
20240726,090900,192016140,12880,12800,12880,12800,1582
20240726,090800,171649420,12800,12680,12800,12680,1658
20240726,090700,150518880,12680,12670,12680,12640,5469
20240726,090600,81261420,12680,12680,12680,12670,233
20240726,090500,78307060,12620,12670,12680,12620,421
20240726,090400,72987940,12670,12680,12690,12610,712
20240726,090300,63980740,12730,12590,12730,12590,468
20240726,090200,58070480,12580,12700,12710,12580,4463
20240726,090100,1616480,12710,12750,12750,12710,107
20240726,090000,252510,12730,12620,12730,12620,20