KissMeData/083420/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,193600,2437728840,7850,7850,7850,7850,3479
20230726,193500,2437728840,7850,7850,7850,7850,0
20230726,193400,2437728840,7850,7850,7850,7850,0
20230726,193300,2437728840,7850,7850,7850,7850,0
20230726,193200,2437728840,7850,7850,7850,7850,0
20230726,193100,2437728840,7850,7850,7850,7850,0
20230726,193000,2437728840,7850,7850,7850,7850,0
20230726,192900,2437728840,7850,7850,7850,7850,0
20230726,192800,2437728840,7850,7850,7850,7850,0
20230726,192700,2437728840,7850,7850,7850,7850,0
20230726,192600,2437728840,7850,7850,7850,7850,0
20230726,192500,2437728840,7850,7850,7850,7850,0
20230726,192400,2437728840,7850,7850,7850,7850,0
20230726,192300,2437728840,7850,7850,7850,7850,0
20230726,192200,2437728840,7850,7850,7850,7850,0
20230726,192100,2437728840,7850,7850,7850,7850,0
20230726,192000,2437728840,7850,7850,7850,7850,0
20230726,191900,2437728840,7850,7850,7850,7850,0
20230726,191800,2437728840,7850,7850,7850,7850,0
20230726,191700,2437728840,7850,7850,7850,7850,0
20230726,191600,2437728840,7850,7850,7850,7850,0
20230726,191500,2437728840,7850,7850,7850,7850,0
20230726,191400,2437728840,7850,7850,7850,7850,0
20230726,191300,2437728840,7850,7850,7850,7850,0
20230726,191200,2437728840,7850,7850,7850,7850,0
20230726,191100,2437728840,7850,7850,7850,7850,0
20230726,191000,2437728840,7850,7850,7850,7850,0
20230726,190900,2437728840,7850,7850,7850,7850,0
20230726,190800,2437728840,7850,7850,7850,7850,0
20230726,190700,2437728840,7850,7850,7850,7850,0
20230726,190600,2437728840,7850,7850,7850,7850,3479
20230726,190500,2437728840,7850,7850,7850,7850,0
20230726,190400,2437728840,7850,7850,7850,7850,0
20230726,190300,2437728840,7850,7850,7850,7850,0
20230726,190200,2437728840,7850,7850,7850,7850,0
20230726,190100,2437728840,7850,7850,7850,7850,0
20230726,190000,2437728840,7850,7850,7850,7850,0
20230726,185900,2437728840,7850,7850,7850,7850,0
20230726,185800,2437728840,7850,7850,7850,7850,0
20230726,185700,2437728840,7850,7850,7850,7850,0
20230726,185600,2437728840,7850,7850,7850,7850,0
20230726,185500,2437728840,7850,7850,7850,7850,0
20230726,185400,2437728840,7850,7850,7850,7850,0
20230726,185300,2437728840,7850,7850,7850,7850,0
20230726,185200,2437728840,7850,7850,7850,7850,0
20230726,185100,2437728840,7850,7850,7850,7850,0
20230726,185000,2437728840,7850,7850,7850,7850,0
20230726,184900,2437728840,7850,7850,7850,7850,0
20230726,184800,2437728840,7850,7850,7850,7850,0
20230726,184700,2437728840,7850,7850,7850,7850,0
20230726,184600,2437728840,7850,7850,7850,7850,0
20230726,184500,2437728840,7850,7850,7850,7850,0
20230726,184400,2437728840,7850,7850,7850,7850,0
20230726,184300,2437728840,7850,7850,7850,7850,0
20230726,184200,2437728840,7850,7850,7850,7850,0
20230726,184100,2437728840,7850,7850,7850,7850,0
20230726,184000,2437728840,7850,7850,7850,7850,0
20230726,183900,2437728840,7850,7850,7850,7850,0
20230726,183800,2437728840,7850,7850,7850,7850,0
20230726,183700,2437728840,7850,7850,7850,7850,0
20230726,183600,2437728840,7850,7850,7850,7850,3479
20230726,183500,2437728840,7850,7850,7850,7850,0
20230726,183400,2437728840,7850,7850,7850,7850,0
20230726,183300,2437728840,7850,7850,7850,7850,0
20230726,183200,2437728840,7850,7850,7850,7850,0
20230726,183100,2437728840,7850,7850,7850,7850,0
20230726,183000,2437728840,7850,7850,7850,7850,0
20230726,182900,2437728840,7850,7850,7850,7850,0
20230726,182800,2437728840,7850,7850,7850,7850,0
20230726,182700,2437728840,7850,7850,7850,7850,0
20230726,182600,2437728840,7850,7850,7850,7850,0
20230726,182500,2437728840,7850,7850,7850,7850,0
20230726,182400,2437728840,7850,7850,7850,7850,0
20230726,182300,2437728840,7850,7850,7850,7850,0
20230726,182200,2437728840,7850,7850,7850,7850,0
20230726,182100,2437728840,7850,7850,7850,7850,0
20230726,182000,2437728840,7850,7850,7850,7850,0
20230726,181900,2437728840,7850,7850,7850,7850,0
20230726,181800,2437728840,7850,7850,7850,7850,0
20230726,181700,2437728840,7850,7850,7850,7850,0
20230726,181600,2437728840,7850,7850,7850,7850,0
20230726,181500,2437728840,7850,7850,7850,7850,0
20230726,181400,2437728840,7850,7850,7850,7850,0
20230726,181300,2437728840,7850,7850,7850,7850,0
20230726,181200,2437728840,7850,7850,7850,7850,0
20230726,181100,2437728840,7850,7850,7850,7850,0
20230726,181000,2437728840,7850,7850,7850,7850,0
20230726,180900,2437728840,7850,7850,7850,7850,0
20230726,180800,2437728840,7850,7850,7850,7850,0
20230726,180700,2437728840,7850,7850,7850,7850,0
20230726,180600,2437728840,7850,7850,7850,7850,3479
20230726,180500,2437728840,7850,7850,7850,7850,0
20230726,180400,2437728840,7850,7850,7850,7850,0
20230726,180300,2437728840,7850,7850,7850,7850,0
20230726,180200,2437728840,7850,7850,7850,7850,0
20230726,180100,2437728840,7850,7850,7850,7850,0
20230726,180000,2437728840,7850,7850,7850,7850,0
20230726,175900,2437728840,7850,7850,7850,7850,0
20230726,175800,2437728840,7850,7850,7850,7850,0
20230726,175700,2437728840,7850,7850,7850,7850,0
20230726,175600,2437728840,7850,7850,7850,7850,0
20230726,175500,2437728840,7850,7850,7850,7850,0
20230726,175400,2437728840,7850,7850,7850,7850,0
20230726,175300,2437728840,7850,7850,7850,7850,0
20230726,175200,2437728840,7850,7850,7850,7850,0
20230726,175100,2437728840,7850,7850,7850,7850,0
20230726,175000,2437728840,7850,7850,7850,7850,0
20230726,174900,2437728840,7850,7850,7850,7850,0
20230726,174800,2437728840,7850,7850,7850,7850,0
20230726,174700,2437728840,7850,7850,7850,7850,0
20230726,174600,2437728840,7850,7850,7850,7850,0
20230726,174500,2437728840,7850,7850,7850,7850,0
20230726,174400,2437728840,7850,7850,7850,7850,0
20230726,174300,2437728840,7850,7850,7850,7850,0
20230726,174200,2437728840,7850,7850,7850,7850,0
20230726,174100,2437728840,7850,7850,7850,7850,0
20230726,174000,2437728840,7850,7850,7850,7850,0
20230726,173900,2437728840,7850,7850,7850,7850,0
20230726,173800,2437728840,7850,7850,7850,7850,0
20230726,173700,2437728840,7850,7850,7850,7850,0
20230726,173600,2437728840,7850,7850,7850,7850,3479
20230726,173500,2437728840,7850,7850,7850,7850,0
20230726,173400,2437728840,7850,7850,7850,7850,0
20230726,173300,2437728840,7850,7850,7850,7850,0
20230726,173200,2437728840,7850,7850,7850,7850,0
20230726,173100,2437728840,7850,7850,7850,7850,0
20230726,173000,2437728840,7850,7850,7850,7850,0
20230726,172900,2437728840,7850,7850,7850,7850,0
20230726,172800,2437728840,7850,7850,7850,7850,0
20230726,172700,2437728840,7850,7850,7850,7850,0
20230726,172600,2437728840,7850,7850,7850,7850,0
20230726,172500,2437728840,7850,7850,7850,7850,0
20230726,172400,2437728840,7850,7850,7850,7850,0
20230726,172300,2437728840,7850,7850,7850,7850,0
20230726,172200,2437728840,7850,7850,7850,7850,0
20230726,172100,2437728840,7850,7850,7850,7850,0
20230726,172000,2437728840,7850,7850,7850,7850,0
20230726,171900,2437728840,7850,7850,7850,7850,0
20230726,171800,2437728840,7850,7850,7850,7850,0
20230726,171700,2437728840,7850,7850,7850,7850,0
20230726,171600,2437728840,7850,7850,7850,7850,0
20230726,171500,2437728840,7850,7850,7850,7850,0
20230726,171400,2437728840,7850,7850,7850,7850,0
20230726,171300,2437728840,7850,7850,7850,7850,0
20230726,171200,2437728840,7850,7850,7850,7850,0
20230726,171100,2437728840,7850,7850,7850,7850,0
20230726,171000,2437728840,7850,7850,7850,7850,0
20230726,170900,2437728840,7850,7850,7850,7850,0
20230726,170800,2437728840,7850,7850,7850,7850,0
20230726,170700,2437728840,7850,7850,7850,7850,0
20230726,170600,2437728840,7850,7850,7850,7850,3479
20230726,170500,2437728840,7850,7850,7850,7850,0
20230726,170400,2437728840,7850,7850,7850,7850,0
20230726,170300,2437728840,7850,7850,7850,7850,0
20230726,170200,2437728840,7850,7850,7850,7850,0
20230726,170100,2437728840,7850,7850,7850,7850,0
20230726,170000,2437728840,7850,7850,7850,7850,0
20230726,165900,2437728840,7850,7850,7850,7850,0
20230726,165800,2437728840,7850,7850,7850,7850,0
20230726,165700,2437728840,7850,7850,7850,7850,0
20230726,165600,2437728840,7850,7850,7850,7850,0
20230726,165500,2437728840,7850,7850,7850,7850,0
20230726,165400,2437728840,7850,7850,7850,7850,0
20230726,165300,2437728840,7850,7850,7850,7850,0
20230726,165200,2437728840,7850,7850,7850,7850,0
20230726,165100,2437728840,7850,7850,7850,7850,0
20230726,165000,2437728840,7850,7850,7850,7850,0
20230726,164900,2437728840,7850,7850,7850,7850,0
20230726,164800,2437728840,7850,7850,7850,7850,0
20230726,164700,2437728840,7850,7850,7850,7850,0
20230726,164600,2437728840,7850,7850,7850,7850,0
20230726,164500,2437728840,7850,7850,7850,7850,0
20230726,164400,2437728840,7850,7850,7850,7850,0
20230726,164300,2437728840,7850,7850,7850,7850,0
20230726,164200,2437728840,7850,7850,7850,7850,0
20230726,164100,2437728840,7850,7850,7850,7850,0
20230726,164000,2437728840,7850,7850,7850,7850,0
20230726,163900,2437728840,7850,7850,7850,7850,0
20230726,163800,2437728840,7850,7850,7850,7850,0
20230726,163700,2437728840,7850,7850,7850,7850,0
20230726,163600,2437728840,7850,7850,7850,7850,3479
20230726,163500,2437728840,7850,7850,7850,7850,0
20230726,163400,2437728840,7850,7850,7850,7850,0
20230726,163300,2437728840,7850,7850,7850,7850,0
20230726,163200,2437728840,7850,7850,7850,7850,0
20230726,163100,2437728840,7850,7850,7850,7850,0
20230726,163000,2437728840,7850,7850,7850,7850,0
20230726,162900,2437728840,7850,7850,7850,7850,0
20230726,162800,2437728840,7850,7850,7850,7850,0
20230726,162700,2437728840,7850,7850,7850,7850,0
20230726,162600,2437728840,7850,7850,7850,7850,0
20230726,162500,2437728840,7850,7850,7850,7850,0
20230726,162400,2437728840,7850,7850,7850,7850,0
20230726,162300,2437728840,7850,7850,7850,7850,0
20230726,162200,2437728840,7850,7850,7850,7850,0
20230726,162100,2437728840,7850,7850,7850,7850,0
20230726,162000,2437728840,7850,7850,7850,7850,0
20230726,161900,2437728840,7850,7850,7850,7850,0
20230726,161800,2437728840,7850,7850,7850,7850,0
20230726,161700,2437728840,7850,7850,7850,7850,0
20230726,161600,2437728840,7850,7850,7850,7850,0
20230726,161500,2437728840,7850,7850,7850,7850,0
20230726,161400,2437728840,7850,7850,7850,7850,0
20230726,161300,2437728840,7850,7850,7850,7850,0
20230726,161200,2437728840,7850,7850,7850,7850,0
20230726,161100,2437728840,7850,7850,7850,7850,0
20230726,161000,2437728840,7850,7850,7850,7850,0
20230726,160900,2437728840,7850,7850,7850,7850,0
20230726,160800,2437728840,7850,7850,7850,7850,0
20230726,160700,2437728840,7850,7850,7850,7850,0
20230726,160600,2437728840,7850,7850,7850,7850,3479
20230726,160500,2437728840,7850,7850,7850,7850,0
20230726,160400,2437728840,7850,7850,7850,7850,0
20230726,160300,2437728840,7850,7850,7850,7850,0
20230726,160200,2437728840,7850,7850,7850,7850,0
20230726,160100,2437728840,7850,7850,7850,7850,0
20230726,160000,2437728840,7850,7850,7850,7850,0
20230726,155900,2437728840,7850,7850,7850,7850,0
20230726,155800,2437728840,7850,7850,7850,7850,0
20230726,155700,2437728840,7850,7850,7850,7850,0
20230726,155600,2437728840,7850,7850,7850,7850,0
20230726,155500,2437728840,7850,7850,7850,7850,0
20230726,155400,2437728840,7850,7850,7850,7850,0
20230726,155300,2437728840,7850,7850,7850,7850,0
20230726,155200,2437728840,7850,7850,7850,7850,0
20230726,155100,2437728840,7850,7850,7850,7850,0
20230726,155000,2437728840,7850,7850,7850,7850,0
20230726,154900,2437728840,7850,7850,7850,7850,0
20230726,154800,2437728840,7850,7850,7850,7850,0
20230726,154700,2437728840,7850,7850,7850,7850,0
20230726,154600,2437728840,7850,7850,7850,7850,0
20230726,154500,2437728840,7850,7850,7850,7850,0
20230726,154400,2437728840,7850,7850,7850,7850,0
20230726,154300,2437728840,7850,7850,7850,7850,0
20230726,154200,2437728840,7850,7850,7850,7850,0
20230726,154100,2437728840,7850,7850,7850,7850,0
20230726,154000,2437728840,7850,7850,7850,7850,0
20230726,153900,2437728840,7850,7850,7850,7850,0
20230726,153800,2437728840,7850,7850,7850,7850,0
20230726,153700,2437728840,7850,7850,7850,7850,0
20230726,153600,2437728840,7850,7850,7850,7850,3479
20230726,153500,2437728840,7850,7850,7850,7850,0
20230726,153400,2437728840,7850,7850,7850,7850,0
20230726,153300,2437728840,7850,7850,7850,7850,0
20230726,153200,2437728840,7850,7850,7850,7850,0
20230726,153100,2437728840,7850,7850,7850,7850,0
20230726,153000,2437728840,7850,7850,7850,7850,3479
20230726,152900,2410418690,7860,7860,7860,7860,0
20230726,152800,2410418690,7860,7860,7860,7860,0
20230726,152700,2410418690,7860,7860,7860,7860,0
20230726,152600,2410418690,7860,7860,7860,7860,0
20230726,152500,2410418690,7860,7860,7860,7860,0
20230726,152400,2410418690,7860,7860,7860,7860,0
20230726,152300,2410418690,7860,7860,7860,7860,0
20230726,152200,2410418690,7860,7860,7860,7860,0
20230726,152100,2410418690,7860,7860,7860,7860,0
20230726,152000,2410418690,7860,7860,7860,7860,0
20230726,151900,2410418690,7860,7860,7860,7800,1988
20230726,151800,2394907710,7860,7800,7860,7800,301
20230726,151700,2392558850,7810,7820,7820,7810,1212
20230726,151600,2383092510,7820,7820,7820,7820,224
20230726,151500,2381340830,7820,7820,7820,7820,1
20230726,151400,2381333010,7820,7820,7820,7820,186
20230726,151300,2379878490,7870,7870,7870,7870,0
20230726,151200,2379878490,7870,7830,7870,7820,908
20230726,151100,2372755530,7820,7810,7820,7800,1320
20230726,151000,2362439700,7830,7830,7830,7830,0
20230726,150900,2362439700,7830,7850,7850,7810,913
20230726,150800,2355298420,7850,7840,7850,7840,22
20230726,150700,2355125890,7850,7830,7850,7830,19
20230726,150600,2354977100,7830,7840,7840,7830,465
20230726,150500,2351331510,7850,7840,7850,7840,42
20230726,150400,2351002070,7840,7860,7860,7840,315
20230726,150300,2348531010,7850,7850,7850,7850,131
20230726,150200,2347502660,7850,7840,7850,7840,777
20230726,150100,2341406880,7840,7840,7840,7840,616
20230726,150000,2336577440,7840,7840,7840,7840,1
20230726,145900,2336569600,7840,7840,7840,7840,283
20230726,145800,2334350880,7840,7810,7850,7810,1048
20230726,145700,2326153950,7860,7840,7860,7810,500
20230726,145600,2322240450,7830,7810,7830,7810,402
20230726,145500,2319096370,7810,7790,7810,7790,823
20230726,145400,2312683440,7790,7810,7810,7790,212
20230726,145300,2311030720,7820,7800,7820,7790,490
20230726,145200,2307212320,7800,7830,7830,7800,1633
20230726,145100,2294473420,7800,7820,7830,7800,2919
20230726,145000,2271680420,7820,7830,7830,7810,324
20230726,144900,2269148740,7810,7810,7830,7810,1211
20230726,144800,2259686610,7810,7820,7820,7810,989
20230726,144700,2251956720,7830,7830,7830,7830,347
20230726,144600,2249239710,7840,7840,7840,7840,400
20230726,144500,2246103710,7840,7810,7840,7810,169
20230726,144400,2244780620,7870,7850,7870,7800,55
20230726,144300,2244347900,7780,7870,7870,7780,6289
20230726,144200,2195370280,7900,7860,7900,7860,559
20230726,144100,2190964540,7860,7860,7860,7860,352
20230726,144000,2188197820,7840,7840,7840,7840,0
20230726,143900,2188197820,7840,7860,7870,7840,1143
20230726,143800,2179221380,7860,7850,7860,7850,720
20230726,143700,2173568340,7870,7890,7890,7860,411
20230726,143600,2170334840,7890,7880,7890,7860,834
20230726,143500,2163776500,7880,7880,7880,7870,196
20230726,143400,2162233030,7880,7880,7880,7880,5
20230726,143300,2162193630,7850,7850,7850,7850,0
20230726,143200,2162193630,7850,7850,7850,7850,1150
20230726,143100,2153166130,7860,7860,7860,7850,221
20230726,143000,2151429270,7860,7860,7860,7860,271
20230726,142900,2149299210,7870,7870,7870,7860,449
20230726,142800,2145768280,7880,7890,7890,7880,407
20230726,142700,2142560050,7890,7880,7890,7880,306
20230726,142600,2140147710,7880,7870,7880,7860,325
20230726,142500,2137591710,7890,7890,7890,7890,0
20230726,142400,2137591710,7890,7840,7890,7840,200
20230726,142300,2136018710,7840,7840,7840,7840,120
20230726,142200,2135077910,7830,7880,7890,7830,799
20230726,142100,2128811160,7880,7930,7930,7880,849
20230726,142000,2122102660,7930,7950,7990,7920,822
20230726,141900,2115571340,7910,7880,7950,7880,1664
20230726,141800,2102399150,7840,7830,7870,7830,388
20230726,141700,2099356830,7820,7820,7820,7820,122
20230726,141600,2098402790,7810,7810,7860,7810,3640
20230726,141500,2069955710,7810,7820,7820,7810,947
20230726,141400,2062557820,7820,7820,7820,7820,940
20230726,141300,2055207020,7820,7850,7850,7820,239
20230726,141200,2053337080,7820,7820,7820,7820,14
20230726,141100,2053227600,7820,7820,7830,7820,914
20230726,141000,2046077320,7820,7840,7840,7820,1062
20230726,140900,2037766640,7840,7840,7840,7840,2
20230726,140800,2037750960,7840,7840,7840,7840,0
20230726,140700,2037750960,7840,7840,7840,7840,100
20230726,140600,2036966960,7830,7860,7860,7830,497
20230726,140500,2033070530,7860,7910,7910,7860,520
20230726,140400,2028982580,7910,7900,7910,7860,8
20230726,140300,2028919430,7900,7860,7900,7860,43
20230726,140200,2028581370,7810,7810,7850,7810,320
20230726,140100,2026077370,7810,7790,7840,7770,1557
20230726,140000,2013961130,7810,7800,7810,7800,303
20230726,135900,2011597720,7790,7770,7790,7760,793
20230726,135800,2005428700,7770,7790,7790,7770,717
20230726,135700,1999854330,7790,7780,7800,7760,397
20230726,135600,1996764250,7790,7800,7800,7790,21
20230726,135500,1996600550,7790,7830,7830,7790,2652
20230726,135400,1975907120,7830,7820,7830,7820,140
20230726,135300,1974812120,7820,7830,7830,7820,1178
20230726,135200,1965599850,7840,7850,7860,7830,468
20230726,135100,1961928380,7860,7860,7870,7860,648
20230726,135000,1956834000,7860,7890,7890,7860,6806
20230726,134900,1903270250,7890,7890,7890,7890,293
20230726,134800,1900958480,7890,7890,7900,7890,196
20230726,134700,1899411990,7880,7880,7880,7880,0
20230726,134600,1899411990,7880,7880,7880,7880,646
20230726,134500,1894321510,7880,7890,7920,7880,144
20230726,134400,1893186700,7890,7900,7900,7890,1831
20230726,134300,1878728640,7900,7910,7910,7900,100
20230726,134200,1877938440,7900,7900,7900,7900,5
20230726,134100,1877898940,7890,7900,7900,7890,66
20230726,134000,1877378050,7910,7910,7910,7910,205
20230726,133900,1875756500,7910,7910,7910,7910,0
20230726,133800,1875756500,7910,7970,7970,7890,22194
20230726,133700,1699913050,8010,7970,8010,7970,500
20230726,133600,1695918090,7970,7980,7980,7970,330
20230726,133500,1693287390,7980,7980,7980,7980,68
20230726,133400,1692744750,7980,7980,7980,7980,293
20230726,133300,1690406610,7990,8000,8000,7990,413
20230726,133200,1687106690,8000,8000,8000,8000,3
20230726,133100,1687082690,8000,8000,8000,8000,253
20230726,133000,1685058690,8000,8000,8000,8000,300
20230726,132900,1682658690,8010,7990,8010,7990,1359
20230726,132800,1671776990,7990,8000,8000,7990,302
20230726,132700,1669361010,7990,7990,7990,7990,70
20230726,132600,1668801710,7990,7990,7990,7990,5
20230726,132500,1668761760,7990,8000,8000,7990,1181
20230726,132400,1659316870,8010,8010,8010,8010,699
20230726,132300,1653717880,8020,8060,8060,8020,354
20230726,132200,1650878400,8070,8000,8070,8000,2121
20230726,132100,1633787190,8000,8000,8000,8000,0
20230726,132000,1633787190,8000,7990,8000,7990,2567
20230726,131900,1613252630,7970,7970,7970,7970,0
20230726,131800,1613252630,7970,7970,7970,7970,507
20230726,131700,1609211840,7980,7970,7980,7970,1011
20230726,131600,1601154160,7970,7970,7970,7970,1500
20230726,131500,1589199160,7970,7970,7970,7970,846
20230726,131400,1582456540,7970,7970,7970,7970,150
20230726,131300,1581261040,7980,7980,7980,7980,2000
20230726,131200,1565301040,7980,7980,7980,7980,26
20230726,131100,1565093560,7990,7990,7990,7990,0
20230726,131000,1565093560,7990,8000,8000,7990,324
20230726,130900,1562504790,8000,8000,8000,8000,24
20230726,130800,1562312790,7990,7990,7990,7990,24
20230726,130700,1562121030,7990,7990,7990,7980,1177
20230726,130600,1552724660,8000,8000,8000,8000,0
20230726,130500,1552724660,8000,8000,8030,8000,92
20230726,130400,1551988630,8000,8000,8000,8000,69
20230726,130300,1551436630,8000,8000,8000,8000,0
20230726,130200,1551436630,8000,8000,8000,8000,0
20230726,130100,1551436630,8000,8000,8000,8000,180
20230726,130000,1549996630,8000,8000,8000,8000,140
20230726,125900,1548876630,8000,7980,8000,7980,276
20230726,125800,1546670790,7980,7980,7980,7980,70
20230726,125700,1546112190,7980,7980,7980,7980,9
20230726,125600,1546040370,7980,7980,7980,7980,4
20230726,125500,1546008450,7980,7990,7990,7980,120
20230726,125400,1545049920,8000,7990,8000,7990,111
20230726,125300,1544162320,7990,7990,7990,7990,7
20230726,125200,1544106390,7980,7980,7980,7980,68
20230726,125100,1543563750,7980,7990,7990,7980,19
20230726,125000,1543412030,7990,7970,7990,7970,370
20230726,124900,1540463110,7970,7970,7970,7970,0
20230726,124800,1540463110,7970,7970,7970,7970,20
20230726,124700,1540303710,7980,7980,7980,7980,0
20230726,124600,1540303710,7980,7980,7980,7980,1022
20230726,124500,1532148150,7980,7980,7980,7980,13
20230726,124400,1532044410,7980,7980,7980,7980,1554
20230726,124300,1519643490,7980,7980,7980,7980,252
20230726,124200,1517632530,7990,7990,7990,7990,637
20230726,124100,1512542900,7990,7990,7990,7990,300
20230726,124000,1510145900,7990,7980,7990,7980,62
20230726,123900,1509651110,7990,8000,8000,7990,107
20230726,123800,1508796080,8000,8000,8000,8000,68
20230726,123700,1508252080,7990,7990,7990,7990,442
20230726,123600,1504720500,7980,7980,7980,7980,428
20230726,123500,1501305060,7980,7980,7980,7980,90
20230726,123400,1500586860,7980,7990,7990,7980,1000
20230726,123300,1492605110,7990,7990,7990,7990,1290
20230726,123200,1482298010,7990,7990,7990,7990,0
20230726,123100,1482298010,7990,7990,7990,7990,0
20230726,123000,1482298010,7990,8000,8000,7990,20
20230726,122900,1482138200,7990,7990,7990,7990,100
20230726,122800,1481339200,7990,7990,7990,7990,226
20230726,122700,1479533460,7990,7990,7990,7990,120
20230726,122600,1478574660,7990,7990,7990,7990,40
20230726,122500,1478255060,7990,7990,8000,7990,904
20230726,122400,1471029280,8000,8000,8000,8000,1000
20230726,122300,1463029280,8000,8000,8000,8000,40
20230726,122200,1462709280,8000,8000,8000,8000,196
20230726,122100,1461141280,8040,8040,8040,8040,0
20230726,122000,1461141280,8040,8040,8040,8040,0
20230726,121900,1461141280,8040,8040,8040,8040,1
20230726,121800,1461133240,8050,8050,8050,8050,0
20230726,121700,1461133240,8050,8050,8050,8050,0
20230726,121600,1461133240,8050,8010,8050,8010,100
20230726,121500,1460330400,8010,8010,8010,8010,1
20230726,121400,1460322390,8010,8010,8010,8010,1
20230726,121300,1460314380,8010,8010,8010,8010,99
20230726,121200,1459521390,7980,7980,7980,7980,94
20230726,121100,1458771270,7980,8000,8010,7980,301
20230726,121000,1456367760,8000,8000,8000,8000,0
20230726,120900,1456367760,8000,8000,8000,8000,0
20230726,120800,1456367760,8000,8000,8000,8000,0
20230726,120700,1456367760,8000,7990,8000,7990,1106
20230726,120600,1447522820,7990,8000,8000,7990,2643
20230726,120500,1426392300,8000,8000,8000,8000,891
20230726,120400,1419264300,8000,8020,8020,8000,298
20230726,120300,1416879760,8000,8020,8020,8000,1168
20230726,120200,1407533030,8020,8020,8020,8020,1
20230726,120100,1407525010,8030,8040,8040,8030,100
20230726,120000,1406721970,8030,8030,8030,8030,7
20230726,115900,1406665760,8030,8030,8030,8030,1
20230726,115800,1406657730,8040,8030,8040,8030,13
20230726,115700,1406553300,8030,8030,8030,8030,4
20230726,115600,1406521180,8030,8030,8030,8030,0
20230726,115500,1406521180,8030,8040,8040,8030,16
20230726,115400,1406392690,8030,8040,8040,8030,9
20230726,115300,1406320410,8040,8050,8050,8040,414
20230726,115200,1402991170,8070,8060,8070,8050,12
20230726,115100,1402894460,8060,8050,8060,8050,444
20230726,115000,1399318740,8070,8060,8070,8050,173
20230726,114900,1397925170,8060,8060,8070,8060,10
20230726,114800,1397844560,8060,8070,8070,8060,5
20230726,114700,1397804250,8060,8050,8060,8050,12
20230726,114600,1397707610,8050,8050,8050,8050,103
20230726,114500,1396878460,8070,8070,8070,8070,4
20230726,114400,1396846180,8070,8050,8070,8050,152
20230726,114300,1395619710,8070,8040,8070,8040,209
20230726,114200,1393939320,8040,8040,8040,8040,409
20230726,114100,1390650960,8040,8040,8040,8040,4
20230726,114000,1390618800,8070,8050,8070,8050,130
20230726,113900,1389569860,8070,8040,8070,8040,65
20230726,113800,1389046580,8030,8030,8030,8030,628
20230726,113700,1384003740,8030,8050,8050,8030,15
20230726,113600,1383883270,8050,8010,8050,8010,619
20230726,113500,1378913810,8000,8000,8000,8000,9
20230726,113400,1378841810,8000,7990,8000,7990,337
20230726,113300,1376145850,7990,7990,7990,7990,427
20230726,113200,1372734120,7980,7980,7980,7980,69
20230726,113100,1372183500,7980,7990,7990,7980,8
20230726,113000,1372119620,7980,7970,7980,7970,181
20230726,112900,1370675370,7970,7970,7970,7970,48
20230726,112800,1370292810,7980,7990,7990,7980,184
20230726,112700,1368823840,7980,7980,7980,7980,4
20230726,112600,1368791920,7980,7980,7990,7980,567
20230726,112500,1364267020,7980,7980,7980,7980,9
20230726,112400,1364195200,7990,7990,7990,7980,17
20230726,112300,1364059410,7990,7990,7990,7990,254
20230726,112200,1362029950,7980,7990,7990,7980,6
20230726,112100,1361982050,8000,7990,8000,7990,90
20230726,112000,1361262570,7980,7980,7990,7980,14
20230726,111900,1361150800,7980,7990,7990,7980,56
20230726,111800,1360703400,7990,8000,8000,7990,3
20230726,111700,1360679420,8000,7980,8000,7970,181
20230726,111600,1359233760,7980,7970,7980,7970,313
20230726,111500,1356737110,7970,7970,7970,7970,200
20230726,111400,1355143110,7970,7970,7970,7970,27
20230726,111300,1354927920,7970,7970,7970,7970,106
20230726,111200,1354083100,7970,7960,7970,7960,22
20230726,111100,1353907800,7960,7970,7970,7950,858
20230726,111000,1347085970,7970,7950,7970,7950,119
20230726,110900,1346137800,7950,7950,7950,7950,5
20230726,110800,1346098050,7950,7950,7950,7950,214
20230726,110700,1344396750,7960,7970,7970,7960,387
20230726,110600,1341315820,7970,7970,7970,7970,626
20230726,110500,1336326600,7960,7960,8000,7960,100
20230726,110400,1335530520,7960,7950,7960,7950,218
20230726,110300,1333795290,8000,8000,8000,8000,0
20230726,110200,1333795290,8000,8000,8000,8000,312
20230726,110100,1331299290,7990,7960,7990,7930,2843
20230726,110000,1308694120,7950,7950,7960,7950,1013
20230726,105900,1300640720,7950,7950,7960,7950,26
20230726,105800,1300433980,7940,7940,7940,7940,4
20230726,105700,1300402220,7940,7990,7990,7940,1984
20230726,105600,1284634190,7990,7980,7990,7960,204
20230726,105500,1283007710,8020,7990,8020,7990,566
20230726,105400,1278478320,7990,7980,7990,7980,109
20230726,105300,1277607450,7980,7950,7980,7950,110
20230726,105200,1276732830,7950,8000,8010,7950,468
20230726,105100,1273003250,8020,8010,8030,8010,341
20230726,105000,1270266730,8000,7980,8000,7980,552
20230726,104900,1265857000,7960,7960,7960,7960,474
20230726,104800,1262083960,7970,7960,7970,7960,28
20230726,104700,1261861050,7960,7960,7980,7960,314
20230726,104600,1259361590,7960,7970,7980,7960,409
20230726,104500,1256101540,7960,7940,7960,7940,2870
20230726,104400,1233265890,7950,7950,7950,7940,303
20230726,104300,1230857080,7950,7950,7950,7950,5
20230726,104200,1230817330,7950,7960,7960,7950,629
20230726,104100,1225816670,7960,7950,7960,7950,177
20230726,104000,1224408420,7950,7960,7960,7950,1055
20230726,103900,1216018820,7960,7960,7960,7960,978
20230726,103800,1208233940,7970,7960,7970,7960,194
20230726,103700,1206689670,7960,7950,7960,7950,1109
20230726,103600,1197873110,7950,7970,7980,7950,1034
20230726,103500,1189647150,7960,7960,7960,7960,605
20230726,103400,1184831350,7960,7990,7990,7960,3367
20230726,103300,1158008530,7980,8000,8000,7980,216
20230726,103200,1156281080,8000,7960,8000,7960,938
20230726,103100,1148789470,7960,7970,7970,7960,1290
20230726,103000,1138514390,7990,7950,7990,7950,1508
20230726,102900,1126507150,7960,7990,7990,7960,2021
20230726,102800,1110369400,8000,8010,8010,8000,2424
20230726,102700,1090975660,8010,8020,8020,8010,1586
20230726,102600,1078268640,8020,8020,8020,8020,1139
20230726,102500,1069133860,8030,8030,8040,8030,323
20230726,102400,1066540160,8030,8040,8050,8030,1412
20230726,102300,1055197140,8040,8040,8040,8040,539
20230726,102200,1050863580,8040,8050,8050,8040,1105
20230726,102100,1041972270,8050,8060,8060,8050,121
20230726,102000,1040997090,8070,8060,8070,8060,205
20230726,101900,1039344780,8080,8070,8080,8060,771
20230726,101800,1033119330,8070,8070,8070,8070,12
20230726,101700,1033022490,8070,8070,8070,8070,15
20230726,101600,1032901440,8090,8070,8090,8070,54
20230726,101500,1032464700,8060,8060,8060,8060,17
20230726,101400,1032327680,8060,8070,8070,8050,4755
20230726,101300,994026600,8060,8080,8100,8060,4560
20230726,101200,957258860,8090,8090,8090,8080,2990
20230726,101100,933090240,8080,8080,8090,8080,218
20230726,101000,931327700,8080,8090,8090,8080,22
20230726,100900,931149900,8070,8070,8070,8070,13
20230726,100800,931044990,8070,8070,8070,8070,52
20230726,100700,930625350,8070,8070,8080,8070,694
20230726,100600,925019730,8070,8090,8090,8070,3474
20230726,100500,896984350,8090,8100,8110,8090,12
20230726,100400,896887110,8110,8100,8110,8070,5557
20230726,100300,851959780,8100,8110,8110,8070,10254
20230726,100200,769161550,8110,8110,8110,8110,98
20230726,100100,768366770,8110,8110,8110,8110,3258
20230726,100000,741944390,8110,8120,8120,8110,141
20230726,095900,740799980,8110,8110,8120,8110,329
20230726,095800,738128790,8120,8110,8120,8110,491
20230726,095700,734144260,8120,8100,8120,8100,1099
20230726,095600,725238790,8110,8120,8120,8100,251
20230726,095500,723202000,8120,8120,8120,8120,4
20230726,095400,723169520,8140,8130,8140,8130,101
20230726,095300,722347430,8150,8100,8150,8100,724
20230726,095200,716463270,8100,8080,8110,8050,875
20230726,095100,709417740,8060,8080,8090,8060,2688
20230726,095000,687736790,8080,8060,8090,8060,861
20230726,094900,680781090,8070,8080,8100,8060,3764
20230726,094800,650390110,8090,8100,8110,8090,2267
20230726,094700,632040440,8100,8100,8100,8100,944
20230726,094600,624394040,8100,8100,8110,8090,513
20230726,094500,620238640,8090,8080,8120,8070,576
20230726,094400,615586950,8080,8110,8160,8000,6808
20230726,094300,560757070,8160,8150,8160,8070,5142
20230726,094200,519123060,8140,8120,8140,8120,697
20230726,094100,513456730,8140,8120,8140,8120,23
20230726,094000,513269910,8120,8130,8130,8120,508
20230726,093900,509143900,8110,8120,8120,8110,687
20230726,093800,503570900,8130,8160,8170,8130,1058
20230726,093700,494965580,8160,8140,8160,8140,330
20230726,093600,492273920,8130,8130,8140,8120,923
20230726,093500,484764460,8130,8130,8140,8110,105
20230726,093400,483909930,8140,8130,8140,8110,2442
20230726,093300,464078410,8140,8120,8140,8120,325
20230726,093200,461434240,8130,8160,8160,8130,7965
20230726,093100,396601770,8160,8160,8170,8150,533
20230726,093000,392252830,8160,8150,8160,8150,1711
20230726,092900,378291290,8150,8150,8160,8150,313
20230726,092800,375739830,8150,8170,8170,8150,157
20230726,092700,374458250,8160,8160,8160,8150,318
20230726,092600,371863450,8150,8150,8150,8150,113
20230726,092500,370942500,8140,8170,8170,8140,2715
20230726,092400,348816330,8160,8170,8190,8160,2275
20230726,092300,330235940,8170,8180,8180,8170,15
20230726,092200,330113250,8180,8200,8200,8180,3634
20230726,092100,300347710,8200,8210,8210,8200,611
20230726,092000,295334650,8210,8220,8220,8210,915
20230726,091900,287822350,8220,8210,8220,8210,104
20230726,091800,286967510,8220,8200,8220,8200,597
20230726,091700,282064210,8200,8220,8220,8200,355
20230726,091600,279149690,8210,8180,8230,8180,1028
20230726,091500,270710230,8190,8220,8220,8190,3331
20230726,091400,243384800,8220,8200,8230,8200,3227
20230726,091300,216888310,8190,8230,8230,8190,8071
20230726,091200,150600030,8230,8230,8260,8220,1242
20230726,091100,140378350,8240,8230,8240,8210,1550
20230726,091000,127643090,8210,8300,8300,8210,3918
20230726,090900,95313000,8300,8300,8300,8290,411
20230726,090800,91905230,8300,8340,8340,8290,1457
20230726,090700,79812830,8350,8300,8350,8300,1786
20230726,090600,64927010,8310,8330,8330,8310,2179
20230726,090500,46797870,8330,8330,8350,8320,573
20230726,090400,42024560,8320,8330,8340,8320,361
20230726,090300,39019670,8350,8360,8360,8320,2016
20230726,090200,22204180,8350,8410,8410,8350,605
20230726,090100,17139890,8420,8420,8420,8420,100
20230726,090000,16297890,8450,8360,8460,8350,1947