KissMeData/084690/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,195400,2649093550,9400,9400,9400,9400,18125
20240726,195300,2649093550,9400,9400,9400,9400,0
20240726,195200,2649093550,9400,9400,9400,9400,0
20240726,195100,2649093550,9400,9400,9400,9400,0
20240726,195000,2649093550,9400,9400,9400,9400,0
20240726,194900,2649093550,9400,9400,9400,9400,0
20240726,194800,2649093550,9400,9400,9400,9400,0
20240726,194700,2649093550,9400,9400,9400,9400,0
20240726,194600,2649093550,9400,9400,9400,9400,0
20240726,194500,2649093550,9400,9400,9400,9400,0
20240726,194400,2649093550,9400,9400,9400,9400,0
20240726,194300,2649093550,9400,9400,9400,9400,0
20240726,194200,2649093550,9400,9400,9400,9400,0
20240726,194100,2649093550,9400,9400,9400,9400,0
20240726,194000,2649093550,9400,9400,9400,9400,0
20240726,193900,2649093550,9400,9400,9400,9400,0
20240726,193800,2649093550,9400,9400,9400,9400,0
20240726,193700,2649093550,9400,9400,9400,9400,0
20240726,193600,2649093550,9400,9400,9400,9400,0
20240726,193500,2649093550,9400,9400,9400,9400,0
20240726,193400,2649093550,9400,9400,9400,9400,0
20240726,193300,2649093550,9400,9400,9400,9400,0
20240726,193200,2649093550,9400,9400,9400,9400,0
20240726,193100,2649093550,9400,9400,9400,9400,0
20240726,193000,2649093550,9400,9400,9400,9400,0
20240726,192900,2649093550,9400,9400,9400,9400,0
20240726,192800,2649093550,9400,9400,9400,9400,0
20240726,192700,2649093550,9400,9400,9400,9400,0
20240726,192600,2649093550,9400,9400,9400,9400,0
20240726,192500,2649093550,9400,9400,9400,9400,0
20240726,192400,2649093550,9400,9400,9400,9400,18125
20240726,192300,2649093550,9400,9400,9400,9400,0
20240726,192200,2649093550,9400,9400,9400,9400,0
20240726,192100,2649093550,9400,9400,9400,9400,0
20240726,192000,2649093550,9400,9400,9400,9400,0
20240726,191900,2649093550,9400,9400,9400,9400,0
20240726,191800,2649093550,9400,9400,9400,9400,0
20240726,191700,2649093550,9400,9400,9400,9400,0
20240726,191600,2649093550,9400,9400,9400,9400,0
20240726,191500,2649093550,9400,9400,9400,9400,0
20240726,191400,2649093550,9400,9400,9400,9400,0
20240726,191300,2649093550,9400,9400,9400,9400,0
20240726,191200,2649093550,9400,9400,9400,9400,0
20240726,191100,2649093550,9400,9400,9400,9400,0
20240726,191000,2649093550,9400,9400,9400,9400,0
20240726,190900,2649093550,9400,9400,9400,9400,0
20240726,190800,2649093550,9400,9400,9400,9400,0
20240726,190700,2649093550,9400,9400,9400,9400,0
20240726,190600,2649093550,9400,9400,9400,9400,0
20240726,190500,2649093550,9400,9400,9400,9400,0
20240726,190400,2649093550,9400,9400,9400,9400,0
20240726,190300,2649093550,9400,9400,9400,9400,0
20240726,190200,2649093550,9400,9400,9400,9400,0
20240726,190100,2649093550,9400,9400,9400,9400,0
20240726,190000,2649093550,9400,9400,9400,9400,0
20240726,185900,2649093550,9400,9400,9400,9400,0
20240726,185800,2649093550,9400,9400,9400,9400,0
20240726,185700,2649093550,9400,9400,9400,9400,0
20240726,185600,2649093550,9400,9400,9400,9400,0
20240726,185500,2649093550,9400,9400,9400,9400,0
20240726,185400,2649093550,9400,9400,9400,9400,18125
20240726,185300,2649093550,9400,9400,9400,9400,0
20240726,185200,2649093550,9400,9400,9400,9400,0
20240726,185100,2649093550,9400,9400,9400,9400,0
20240726,185000,2649093550,9400,9400,9400,9400,0
20240726,184900,2649093550,9400,9400,9400,9400,0
20240726,184800,2649093550,9400,9400,9400,9400,0
20240726,184700,2649093550,9400,9400,9400,9400,0
20240726,184600,2649093550,9400,9400,9400,9400,0
20240726,184500,2649093550,9400,9400,9400,9400,0
20240726,184400,2649093550,9400,9400,9400,9400,0
20240726,184300,2649093550,9400,9400,9400,9400,0
20240726,184200,2649093550,9400,9400,9400,9400,0
20240726,184100,2649093550,9400,9400,9400,9400,0
20240726,184000,2649093550,9400,9400,9400,9400,0
20240726,183900,2649093550,9400,9400,9400,9400,0
20240726,183800,2649093550,9400,9400,9400,9400,0
20240726,183700,2649093550,9400,9400,9400,9400,0
20240726,183600,2649093550,9400,9400,9400,9400,0
20240726,183500,2649093550,9400,9400,9400,9400,0
20240726,183400,2649093550,9400,9400,9400,9400,0
20240726,183300,2649093550,9400,9400,9400,9400,0
20240726,183200,2649093550,9400,9400,9400,9400,0
20240726,183100,2649093550,9400,9400,9400,9400,0
20240726,183000,2649093550,9400,9400,9400,9400,0
20240726,182900,2649093550,9400,9400,9400,9400,0
20240726,182800,2649093550,9400,9400,9400,9400,0
20240726,182700,2649093550,9400,9400,9400,9400,0
20240726,182600,2649093550,9400,9400,9400,9400,0
20240726,182500,2649093550,9400,9400,9400,9400,0
20240726,182400,2649093550,9400,9400,9400,9400,18125
20240726,182300,2649093550,9400,9400,9400,9400,0
20240726,182200,2649093550,9400,9400,9400,9400,0
20240726,182100,2649093550,9400,9400,9400,9400,0
20240726,182000,2649093550,9400,9400,9400,9400,0
20240726,181900,2649093550,9400,9400,9400,9400,0
20240726,181800,2649093550,9400,9400,9400,9400,0
20240726,181700,2649093550,9400,9400,9400,9400,0
20240726,181600,2649093550,9400,9400,9400,9400,0
20240726,181500,2649093550,9400,9400,9400,9400,0
20240726,181400,2649093550,9400,9400,9400,9400,0
20240726,181300,2649093550,9400,9400,9400,9400,0
20240726,181200,2649093550,9400,9400,9400,9400,0
20240726,181100,2649093550,9400,9400,9400,9400,0
20240726,181000,2649093550,9400,9400,9400,9400,0
20240726,180900,2649093550,9400,9400,9400,9400,0
20240726,180800,2649093550,9400,9400,9400,9400,0
20240726,180700,2649093550,9400,9400,9400,9400,0
20240726,180600,2649093550,9400,9400,9400,9400,0
20240726,180500,2649093550,9400,9400,9400,9400,0
20240726,180400,2649093550,9400,9400,9400,9400,0
20240726,180300,2649093550,9400,9400,9400,9400,0
20240726,180200,2649093550,9400,9400,9400,9400,0
20240726,180100,2649093550,9400,9400,9400,9400,0
20240726,180000,2649093550,9400,9400,9400,9400,0
20240726,175900,2649093550,9400,9400,9400,9400,0
20240726,175800,2649093550,9400,9400,9400,9400,0
20240726,175700,2649093550,9400,9400,9400,9400,0
20240726,175600,2649093550,9400,9400,9400,9400,0
20240726,175500,2649093550,9400,9400,9400,9400,0
20240726,175400,2649093550,9400,9400,9400,9400,18125
20240726,175300,2649093550,9400,9400,9400,9400,0
20240726,175200,2649093550,9400,9400,9400,9400,0
20240726,175100,2649093550,9400,9400,9400,9400,0
20240726,175000,2649093550,9400,9400,9400,9400,0
20240726,174900,2649093550,9400,9400,9400,9400,0
20240726,174800,2649093550,9400,9400,9400,9400,0
20240726,174700,2649093550,9400,9400,9400,9400,0
20240726,174600,2649093550,9400,9400,9400,9400,0
20240726,174500,2649093550,9400,9400,9400,9400,0
20240726,174400,2649093550,9400,9400,9400,9400,0
20240726,174300,2649093550,9400,9400,9400,9400,0
20240726,174200,2649093550,9400,9400,9400,9400,0
20240726,174100,2649093550,9400,9400,9400,9400,0
20240726,174000,2649093550,9400,9400,9400,9400,0
20240726,173900,2649093550,9400,9400,9400,9400,0
20240726,173800,2649093550,9400,9400,9400,9400,0
20240726,173700,2649093550,9400,9400,9400,9400,0
20240726,173600,2649093550,9400,9400,9400,9400,0
20240726,173500,2649093550,9400,9400,9400,9400,0
20240726,173400,2649093550,9400,9400,9400,9400,0
20240726,173300,2649093550,9400,9400,9400,9400,0
20240726,173200,2649093550,9400,9400,9400,9400,0
20240726,173100,2649093550,9400,9400,9400,9400,0
20240726,173000,2649093550,9400,9400,9400,9400,0
20240726,172900,2649093550,9400,9400,9400,9400,0
20240726,172800,2649093550,9400,9400,9400,9400,0
20240726,172700,2649093550,9400,9400,9400,9400,0
20240726,172600,2649093550,9400,9400,9400,9400,0
20240726,172500,2649093550,9400,9400,9400,9400,0
20240726,172400,2649093550,9400,9400,9400,9400,18125
20240726,172300,2649093550,9400,9400,9400,9400,0
20240726,172200,2649093550,9400,9400,9400,9400,0
20240726,172100,2649093550,9400,9400,9400,9400,0
20240726,172000,2649093550,9400,9400,9400,9400,0
20240726,171900,2649093550,9400,9400,9400,9400,0
20240726,171800,2649093550,9400,9400,9400,9400,0
20240726,171700,2649093550,9400,9400,9400,9400,0
20240726,171600,2649093550,9400,9400,9400,9400,0
20240726,171500,2649093550,9400,9400,9400,9400,0
20240726,171400,2649093550,9400,9400,9400,9400,0
20240726,171300,2649093550,9400,9400,9400,9400,0
20240726,171200,2649093550,9400,9400,9400,9400,0
20240726,171100,2649093550,9400,9400,9400,9400,0
20240726,171000,2649093550,9400,9400,9400,9400,0
20240726,170900,2649093550,9400,9400,9400,9400,0
20240726,170800,2649093550,9400,9400,9400,9400,0
20240726,170700,2649093550,9400,9400,9400,9400,0
20240726,170600,2649093550,9400,9400,9400,9400,0
20240726,170500,2649093550,9400,9400,9400,9400,0
20240726,170400,2649093550,9400,9400,9400,9400,0
20240726,170300,2649093550,9400,9400,9400,9400,0
20240726,170200,2649093550,9400,9400,9400,9400,0
20240726,170100,2649093550,9400,9400,9400,9400,0
20240726,170000,2649093550,9400,9400,9400,9400,0
20240726,165900,2649093550,9400,9400,9400,9400,0
20240726,165800,2649093550,9400,9400,9400,9400,0
20240726,165700,2649093550,9400,9400,9400,9400,0
20240726,165600,2649093550,9400,9400,9400,9400,0
20240726,165500,2649093550,9400,9400,9400,9400,0
20240726,165400,2649093550,9400,9400,9400,9400,18125
20240726,165300,2649093550,9400,9400,9400,9400,0
20240726,165200,2649093550,9400,9400,9400,9400,0
20240726,165100,2649093550,9400,9400,9400,9400,0
20240726,165000,2649093550,9400,9400,9400,9400,0
20240726,164900,2649093550,9400,9400,9400,9400,0
20240726,164800,2649093550,9400,9400,9400,9400,0
20240726,164700,2649093550,9400,9400,9400,9400,0
20240726,164600,2649093550,9400,9400,9400,9400,0
20240726,164500,2649093550,9400,9400,9400,9400,0
20240726,164400,2649093550,9400,9400,9400,9400,0
20240726,164300,2649093550,9400,9400,9400,9400,0
20240726,164200,2649093550,9400,9400,9400,9400,0
20240726,164100,2649093550,9400,9400,9400,9400,0
20240726,164000,2649093550,9400,9400,9400,9400,0
20240726,163900,2649093550,9400,9400,9400,9400,0
20240726,163800,2649093550,9400,9400,9400,9400,0
20240726,163700,2649093550,9400,9400,9400,9400,0
20240726,163600,2649093550,9400,9400,9400,9400,0
20240726,163500,2649093550,9400,9400,9400,9400,0
20240726,163400,2649093550,9400,9400,9400,9400,0
20240726,163300,2649093550,9400,9400,9400,9400,0
20240726,163200,2649093550,9400,9400,9400,9400,0
20240726,163100,2649093550,9400,9400,9400,9400,0
20240726,163000,2649093550,9400,9400,9400,9400,0
20240726,162900,2649093550,9400,9400,9400,9400,0
20240726,162800,2649093550,9400,9400,9400,9400,0
20240726,162700,2649093550,9400,9400,9400,9400,0
20240726,162600,2649093550,9400,9400,9400,9400,0
20240726,162500,2649093550,9400,9400,9400,9400,0
20240726,162400,2649093550,9400,9400,9400,9400,18125
20240726,162300,2649093550,9400,9400,9400,9400,0
20240726,162200,2649093550,9400,9400,9400,9400,0
20240726,162100,2649093550,9400,9400,9400,9400,0
20240726,162000,2649093550,9400,9400,9400,9400,0
20240726,161900,2649093550,9400,9400,9400,9400,0
20240726,161800,2649093550,9400,9400,9400,9400,0
20240726,161700,2649093550,9400,9400,9400,9400,0
20240726,161600,2649093550,9400,9400,9400,9400,0
20240726,161500,2649093550,9400,9400,9400,9400,0
20240726,161400,2649093550,9400,9400,9400,9400,0
20240726,161300,2649093550,9400,9400,9400,9400,0
20240726,161200,2649093550,9400,9400,9400,9400,0
20240726,161100,2649093550,9400,9400,9400,9400,0
20240726,161000,2649093550,9400,9400,9400,9400,0
20240726,160900,2649093550,9400,9400,9400,9400,0
20240726,160800,2649093550,9400,9400,9400,9400,0
20240726,160700,2649093550,9400,9400,9400,9400,0
20240726,160600,2649093550,9400,9400,9400,9400,0
20240726,160500,2649093550,9400,9400,9400,9400,0
20240726,160400,2649093550,9400,9400,9400,9400,0
20240726,160300,2649093550,9400,9400,9400,9400,0
20240726,160200,2649093550,9400,9400,9400,9400,0
20240726,160100,2649093550,9400,9400,9400,9400,0
20240726,160000,2649093550,9400,9400,9400,9400,0
20240726,155900,2649093550,9400,9400,9400,9400,0
20240726,155800,2649093550,9400,9400,9400,9400,0
20240726,155700,2649093550,9400,9400,9400,9400,0
20240726,155600,2649093550,9400,9400,9400,9400,0
20240726,155500,2649093550,9400,9400,9400,9400,0
20240726,155400,2649093550,9400,9400,9400,9400,18125
20240726,155300,2649093550,9400,9400,9400,9400,0
20240726,155200,2649093550,9400,9400,9400,9400,0
20240726,155100,2649093550,9400,9400,9400,9400,0
20240726,155000,2649093550,9400,9400,9400,9400,0
20240726,154900,2649093550,9400,9400,9400,9400,0
20240726,154800,2649093550,9400,9400,9400,9400,0
20240726,154700,2649093550,9400,9400,9400,9400,0
20240726,154600,2649093550,9400,9400,9400,9400,0
20240726,154500,2649093550,9400,9400,9400,9400,0
20240726,154400,2649093550,9400,9400,9400,9400,0
20240726,154300,2649093550,9400,9400,9400,9400,0
20240726,154200,2649093550,9400,9400,9400,9400,0
20240726,154100,2649093550,9400,9400,9400,9400,0
20240726,154000,2649093550,9400,9400,9400,9400,0
20240726,153900,2649093550,9400,9400,9400,9400,0
20240726,153800,2649093550,9400,9400,9400,9400,0
20240726,153700,2649093550,9400,9400,9400,9400,0
20240726,153600,2649093550,9400,9400,9400,9400,0
20240726,153500,2649093550,9400,9400,9400,9400,0
20240726,153400,2649093550,9400,9400,9400,9400,0
20240726,153300,2649093550,9400,9400,9400,9400,0
20240726,153200,2649093550,9400,9400,9400,9400,0
20240726,153100,2649093550,9400,9400,9400,9400,0
20240726,153000,2649093550,9400,9400,9400,9400,18125
20240726,152900,2478718550,9450,9450,9450,9450,0
20240726,152800,2478718550,9450,9450,9450,9450,0
20240726,152700,2478718550,9450,9450,9450,9450,0
20240726,152600,2478718550,9450,9450,9450,9450,0
20240726,152500,2478718550,9450,9450,9450,9450,0
20240726,152400,2478718550,9450,9450,9450,9450,0
20240726,152300,2478718550,9450,9450,9450,9450,0
20240726,152200,2478718550,9450,9450,9450,9450,0
20240726,152100,2478718550,9450,9450,9450,9450,0
20240726,152000,2478718550,9450,9450,9450,9450,0
20240726,151900,2478718550,9450,9470,9470,9430,1989
20240726,151800,2459922420,9470,9450,9470,9430,1710
20240726,151700,2443794410,9480,9450,9480,9440,3356
20240726,151600,2412108460,9480,9450,9480,9450,105
20240726,151500,2411115850,9490,9490,9490,9490,0
20240726,151400,2411115850,9490,9480,9490,9440,4459
20240726,151300,2368949100,9480,9480,9490,9480,7
20240726,151200,2368882730,9490,9490,9490,9490,59
20240726,151100,2368322820,9490,9480,9490,9480,62
20240726,151000,2367734640,9490,9480,9490,9480,11
20240726,150900,2367630350,9490,9470,9490,9470,63
20240726,150800,2367033480,9490,9470,9490,9470,122
20240726,150700,2365877910,9470,9470,9470,9460,616
20240726,150600,2360044790,9460,9480,9480,9460,719
20240726,150500,2353236810,9470,9480,9480,9470,22
20240726,150400,2353028380,9480,9470,9480,9470,66
20240726,150300,2352403240,9490,9490,9490,9470,18
20240726,150200,2352232660,9470,9490,9490,9470,19
20240726,150100,2352052690,9490,9470,9490,9470,529
20240726,150000,2347043040,9470,9460,9470,9460,840
20240726,145900,2339096590,9460,9460,9460,9460,791
20240726,145800,2331613730,9460,9470,9470,9460,6101
20240726,145700,2273869870,9470,9470,9470,9470,362
20240726,145600,2270441730,9460,9470,9470,9460,504
20240726,145500,2265668880,9470,9470,9470,9470,489
20240726,145400,2261038050,9470,9490,9490,9470,156
20240726,145300,2259560330,9490,9470,9490,9470,31
20240726,145200,2259266720,9490,9460,9490,9460,369
20240726,145100,2255768160,9470,9470,9470,9470,19
20240726,145000,2255588230,9470,9480,9480,9470,237
20240726,144900,2253343480,9480,9480,9480,9470,1074
20240726,144800,2243172620,9480,9490,9490,9470,14
20240726,144700,2243039970,9460,9460,9460,9460,10
20240726,144600,2242945370,9460,9490,9490,9460,97
20240726,144500,2242027380,9490,9460,9500,9460,8
20240726,144400,2241951590,9460,9470,9500,9460,79
20240726,144300,2241204190,9470,9490,9500,9470,362
20240726,144200,2237775440,9490,9470,9490,9470,111
20240726,144100,2236724250,9470,9470,9470,9470,105
20240726,144000,2235729900,9470,9500,9500,9470,2511
20240726,143900,2211940470,9490,9500,9500,9490,1098
20240726,143800,2201510450,9500,9500,9500,9500,10
20240726,143700,2201415450,9500,9500,9500,9500,1
20240726,143600,2201405950,9500,9500,9500,9480,16
20240726,143500,2201254190,9480,9480,9480,9480,0
20240726,143400,2201254190,9480,9480,9480,9480,0
20240726,143300,2201254190,9480,9480,9500,9480,173
20240726,143200,2199614120,9500,9500,9500,9500,1
20240726,143100,2199604620,9480,9500,9500,9480,2734
20240726,143000,2173652340,9500,9500,9510,9490,828
20240726,142900,2165787130,9500,9500,9500,9500,113
20240726,142800,2164713630,9520,9500,9520,9500,305
20240726,142700,2161816090,9520,9520,9520,9510,13
20240726,142600,2161692440,9510,9510,9510,9500,1200
20240726,142500,2150282440,9510,9510,9520,9510,1026
20240726,142400,2140524950,9520,9510,9520,9510,1040
20240726,142300,2130634530,9520,9520,9520,9520,0
20240726,142200,2130634530,9520,9500,9520,9500,1546
20240726,142100,2115935760,9500,9500,9500,9500,529
20240726,142000,2110910260,9500,9500,9500,9500,0
20240726,141900,2110910260,9500,9490,9500,9490,105
20240726,141800,2109913800,9490,9490,9490,9490,75
20240726,141700,2109202050,9500,9480,9500,9470,217
20240726,141600,2107145740,9490,9490,9490,9490,30
20240726,141500,2106861040,9490,9490,9490,9490,5
20240726,141400,2106813590,9500,9480,9500,9480,910
20240726,141300,2098179370,9480,9470,9480,9470,1001
20240726,141200,2088699890,9490,9490,9490,9490,98
20240726,141100,2087769870,9480,9490,9490,9480,212
20240726,141000,2085759460,9490,9490,9490,9490,102
20240726,140900,2084791480,9490,9480,9490,9470,1330
20240726,140800,2072184250,9480,9470,9480,9470,43
20240726,140700,2071777020,9470,9460,9470,9460,79
20240726,140600,2071029580,9460,9460,9480,9460,12
20240726,140500,2070915860,9480,9470,9480,9470,181
20240726,140400,2069201490,9460,9470,9470,9460,9
20240726,140300,2069116270,9470,9470,9470,9470,4
20240726,140200,2069078390,9470,9470,9470,9470,100
20240726,140100,2068131390,9480,9480,9480,9480,4
20240726,140000,2068093470,9490,9460,9490,9460,404
20240726,135900,2064268710,9480,9480,9480,9460,50
20240726,135800,2063795510,9470,9460,9470,9460,402
20240726,135700,2059988890,9460,9460,9460,9450,62
20240726,135600,2059402670,9470,9450,9470,9450,21
20240726,135500,2059204200,9440,9460,9480,9440,770
20240726,135400,2051910410,9450,9440,9450,9440,543
20240726,135300,2046779380,9470,9470,9470,9470,1
20240726,135200,2046769910,9470,9460,9470,9450,946
20240726,135100,2037829790,9450,9450,9450,9450,23
20240726,135000,2037612440,9450,9470,9470,9450,106
20240726,134900,2036609420,9470,9480,9480,9470,52
20240726,134800,2036116960,9450,9450,9480,9430,3672
20240726,134700,2001367800,9450,9460,9460,9440,1547
20240726,134600,1986748780,9460,9430,9460,9430,2725
20240726,134500,1961051940,9450,9440,9450,9440,733
20240726,134400,1954129490,9450,9440,9450,9440,1718
20240726,134300,1937911470,9440,9450,9450,9440,647
20240726,134200,1931803080,9450,9460,9470,9450,2029
20240726,134100,1912623900,9460,9470,9470,9460,336
20240726,134000,1909443200,9460,9470,9470,9460,1900
20240726,133900,1891468610,9470,9470,9470,9470,2
20240726,133800,1891449670,9470,9470,9470,9460,464
20240726,133700,1887059900,9470,9470,9470,9470,15
20240726,133600,1886917850,9470,9460,9470,9460,308
20240726,133500,1884002610,9470,9470,9470,9470,50
20240726,133400,1883529110,9470,9480,9480,9460,729
20240726,133300,1876625390,9480,9470,9480,9470,107
20240726,133200,1875612030,9480,9480,9480,9480,2
20240726,133100,1875593070,9480,9480,9480,9480,11
20240726,133000,1875488790,9480,9460,9490,9460,33
20240726,132900,1875176250,9490,9470,9490,9470,79
20240726,132800,1874427920,9470,9470,9470,9470,125
20240726,132700,1873244170,9470,9490,9490,9470,127
20240726,132600,1872041340,9460,9470,9470,9460,1153
20240726,132500,1861124560,9470,9470,9470,9470,0
20240726,132400,1861124560,9470,9470,9470,9470,117
20240726,132300,1860016570,9480,9480,9480,9480,102
20240726,132200,1859049610,9500,9500,9500,9500,0
20240726,132100,1859049610,9500,9470,9500,9470,32
20240726,132000,1858746160,9470,9480,9480,9470,1611
20240726,131900,1843488860,9480,9480,9480,9470,107
20240726,131800,1842475500,9480,9480,9490,9480,1400
20240726,131700,1829202470,9480,9490,9490,9480,7
20240726,131600,1829136050,9490,9500,9500,9480,2830
20240726,131500,1802278370,9500,9500,9500,9500,100
20240726,131400,1801328370,9490,9500,9500,9490,164
20240726,131300,1799770970,9500,9500,9500,9500,299
20240726,131200,1796930470,9500,9490,9500,9490,102
20240726,131100,1795962460,9490,9490,9490,9490,5
20240726,131000,1795915010,9500,9500,9500,9500,574
20240726,130900,1790462010,9500,9500,9500,9500,50
20240726,130800,1789987010,9490,9490,9490,9490,0
20240726,130700,1789987010,9490,9500,9500,9490,84
20240726,130600,1789189610,9490,9490,9490,9490,348
20240726,130500,1785887090,9490,9500,9500,9490,350
20240726,130400,1782562590,9500,9500,9500,9500,2250
20240726,130300,1761187590,9500,9500,9500,9500,2007
20240726,130200,1742121090,9500,9500,9500,9500,610
20240726,130100,1736326090,9500,9510,9510,9500,12
20240726,130000,1736212070,9500,9500,9500,9500,962
20240726,125900,1727073070,9500,9500,9500,9500,73
20240726,125800,1726379570,9520,9500,9520,9500,384
20240726,125700,1722731500,9500,9490,9500,9490,94
20240726,125600,1721839410,9490,9490,9490,9490,217
20240726,125500,1719780080,9490,9500,9500,9490,705
20240726,125400,1713089600,9500,9500,9500,9500,1694
20240726,125300,1696996600,9500,9510,9510,9500,2965
20240726,125200,1668807240,9520,9520,9530,9520,1853
20240726,125100,1651166660,9520,9520,9520,9520,460
20240726,125000,1646787460,9520,9510,9520,9510,31
20240726,124900,1646492390,9520,9520,9520,9520,2
20240726,124800,1646473350,9500,9510,9510,9500,214
20240726,124700,1644440310,9520,9520,9520,9520,0
20240726,124600,1644440310,9520,9520,9520,9520,3
20240726,124500,1644411750,9500,9510,9510,9500,167
20240726,124400,1642825130,9520,9510,9520,9510,25
20240726,124300,1642587330,9510,9510,9510,9500,316
20240726,124200,1639583230,9510,9510,9510,9510,21
20240726,124100,1639383520,9510,9510,9510,9510,72
20240726,124000,1638698800,9520,9520,9520,9520,6
20240726,123900,1638641680,9520,9500,9520,9500,1325
20240726,123800,1626052080,9500,9510,9510,9500,660
20240726,123700,1619781480,9510,9510,9510,9510,1218
20240726,123600,1608198300,9520,9520,9520,9520,1578
20240726,123500,1593175740,9520,9520,9530,9520,181
20240726,123400,1591451410,9520,9530,9530,9520,1303
20240726,123300,1579046820,9530,9520,9530,9520,205
20240726,123200,1577095210,9520,9530,9530,9520,110
20240726,123100,1576047970,9530,9530,9530,9530,1
20240726,123000,1576038440,9520,9520,9520,9520,500
20240726,122900,1571278440,9520,9530,9530,9520,79
20240726,122800,1570525870,9530,9530,9530,9530,10
20240726,122700,1570430570,9530,9530,9530,9530,72
20240726,122600,1569744410,9520,9530,9540,9520,1477
20240726,122500,1555669800,9530,9530,9530,9530,263
20240726,122400,1553163410,9540,9530,9540,9530,408
20240726,122300,1549272960,9530,9530,9530,9530,27
20240726,122200,1549015650,9540,9540,9540,9540,48
20240726,122100,1548557730,9540,9540,9540,9540,68
20240726,122000,1547909010,9540,9540,9540,9540,144
20240726,121900,1546535250,9540,9540,9540,9540,100
20240726,121800,1545581250,9530,9540,9540,9530,325
20240726,121700,1542483000,9540,9550,9550,9540,101
20240726,121600,1541519450,9550,9550,9550,9550,37
20240726,121500,1541166100,9530,9550,9550,9530,1355
20240726,121400,1528252880,9530,9550,9550,9530,49
20240726,121300,1527785710,9530,9530,9530,9530,0
20240726,121200,1527785710,9530,9540,9540,9530,1378
20240726,121100,1514645010,9550,9540,9550,9540,312
20240726,121000,1511667770,9540,9540,9540,9540,1
20240726,120900,1511658230,9540,9530,9540,9530,160
20240726,120800,1510133280,9540,9540,9540,9540,1
20240726,120700,1510123740,9530,9530,9530,9530,102
20240726,120600,1509151680,9540,9540,9540,9540,6
20240726,120500,1509094440,9540,9530,9540,9530,360
20240726,120400,1505663540,9540,9540,9540,9540,60
20240726,120300,1505091140,9540,9540,9540,9540,50
20240726,120200,1504614140,9530,9530,9530,9530,0
20240726,120100,1504614140,9530,9530,9530,9530,20
20240726,120000,1504423540,9530,9530,9530,9530,0
20240726,115900,1504423540,9530,9530,9530,9530,0
20240726,115800,1504423540,9530,9530,9530,9530,20
20240726,115700,1504232940,9530,9540,9540,9530,8
20240726,115600,1504156680,9540,9540,9540,9540,5
20240726,115500,1504108980,9550,9550,9550,9550,50
20240726,115400,1503631480,9530,9540,9540,9530,108
20240726,115300,1502602170,9540,9540,9540,9540,90
20240726,115200,1501743570,9540,9550,9550,9540,623
20240726,115100,1495800020,9560,9530,9560,9530,89
20240726,115000,1494951820,9530,9540,9540,9530,223
20240726,114900,1492824490,9570,9570,9570,9570,36
20240726,114800,1492479970,9570,9550,9570,9550,14
20240726,114700,1492346230,9550,9550,9550,9550,22
20240726,114600,1492136130,9540,9540,9540,9540,0
20240726,114500,1492136130,9540,9570,9570,9540,92
20240726,114400,1491258420,9570,9550,9580,9550,1708
20240726,114300,1474918850,9550,9550,9550,9550,0
20240726,114200,1474918850,9550,9540,9550,9540,1069
20240726,114100,1464710500,9550,9550,9550,9550,59
20240726,114000,1464147050,9550,9520,9550,9520,922
20240726,113900,1455357860,9520,9520,9520,9520,101
20240726,113800,1454396340,9520,9520,9520,9520,11
20240726,113700,1454291620,9510,9520,9520,9510,451
20240726,113600,1450000890,9520,9520,9520,9520,53
20240726,113500,1449496330,9530,9520,9530,9520,3
20240726,113400,1449467760,9520,9510,9520,9510,44
20240726,113300,1449048890,9500,9520,9520,9500,1017
20240726,113200,1439378230,9520,9520,9520,9520,1
20240726,113100,1439368710,9510,9510,9510,9510,0
20240726,113000,1439368710,9510,9510,9510,9510,222
20240726,112900,1437257490,9510,9510,9510,9510,20
20240726,112800,1437067290,9510,9510,9510,9510,188
20240726,112700,1435279410,9510,9510,9510,9500,91
20240726,112600,1434414100,9500,9520,9520,9490,9020
20240726,112500,1348715710,9510,9520,9520,9510,304
20240726,112400,1345824550,9520,9510,9520,9510,630
20240726,112300,1339829050,9510,9510,9510,9500,3485
20240726,112200,1306696050,9520,9520,9520,9510,1388
20240726,112100,1293483360,9520,9530,9530,9520,667
20240726,112000,1287131840,9530,9530,9530,9530,416
20240726,111900,1283167360,9530,9530,9530,9530,391
20240726,111800,1279441130,9550,9530,9550,9520,1282
20240726,111700,1267209810,9530,9550,9550,9530,2893
20240726,111600,1239609710,9560,9560,9560,9560,3
20240726,111500,1239581030,9560,9560,9560,9560,41
20240726,111400,1239189070,9560,9560,9560,9560,5
20240726,111300,1239141270,9560,9560,9560,9560,51
20240726,111200,1238653710,9540,9540,9540,9540,58
20240726,111100,1238100390,9550,9550,9550,9540,678
20240726,111000,1231625650,9560,9560,9560,9560,42
20240726,110900,1231224130,9560,9560,9560,9560,180
20240726,110800,1229503330,9560,9580,9580,9560,950
20240726,110700,1220421190,9580,9560,9580,9560,221
20240726,110600,1218304030,9560,9580,9580,9560,600
20240726,110500,1212556370,9560,9560,9560,9550,508
20240726,110400,1207703730,9550,9550,9550,9550,992
20240726,110300,1198230130,9530,9540,9540,9530,1587
20240726,110200,1183103290,9540,9540,9540,9530,1028
20240726,110100,1173300970,9540,9540,9550,9540,1040
20240726,110000,1163379270,9540,9540,9540,9540,90
20240726,105900,1162520670,9550,9550,9550,9550,1593
20240726,105800,1147307520,9550,9550,9560,9540,498
20240726,105700,1142552020,9550,9550,9550,9550,100
20240726,105600,1141597020,9550,9560,9560,9550,134
20240726,105500,1140317130,9550,9550,9550,9550,396
20240726,105400,1136535330,9560,9560,9560,9560,36
20240726,105300,1136191170,9560,9560,9560,9560,281
20240726,105200,1133504810,9550,9580,9580,9550,678
20240726,105100,1127023810,9580,9580,9580,9580,327
20240726,105000,1123891150,9570,9580,9580,9570,686
20240726,104900,1117320360,9580,9600,9600,9580,273
20240726,104800,1114701020,9620,9620,9620,9620,0
20240726,104700,1114701020,9620,9590,9620,9590,314
20240726,104600,1111686680,9590,9590,9590,9590,0
20240726,104500,1111686680,9590,9600,9600,9590,1213
20240726,104400,1100053310,9600,9600,9600,9600,230
20240726,104300,1097845310,9590,9590,9590,9590,20
20240726,104200,1097653510,9600,9590,9630,9590,342
20240726,104100,1094361050,9630,9590,9630,9590,806
20240726,104000,1086631340,9630,9570,9630,9570,110
20240726,103900,1085574680,9570,9580,9580,9570,259
20240726,103800,1083094830,9570,9600,9600,9570,11
20240726,103700,1082989530,9620,9590,9620,9590,484
20240726,103600,1078347280,9590,9580,9590,9560,240
20240726,103500,1076052710,9590,9590,9590,9560,14
20240726,103400,1075918690,9590,9560,9590,9560,1161
20240726,103300,1064813680,9550,9560,9560,9550,290
20240726,103200,1062041680,9550,9550,9550,9550,254
20240726,103100,1059615980,9550,9550,9550,9550,195
20240726,103000,1057753730,9550,9550,9550,9550,4
20240726,102900,1057715530,9550,9550,9560,9550,6
20240726,102800,1057658210,9550,9550,9550,9530,64
20240726,102700,1057048010,9550,9550,9550,9550,2
20240726,102600,1057028910,9550,9530,9560,9530,46
20240726,102500,1056590180,9550,9560,9560,9530,13
20240726,102400,1056466150,9560,9530,9560,9530,700
20240726,102300,1049788750,9530,9550,9550,9520,3324
20240726,102200,1018106460,9550,9550,9560,9550,750
20240726,102100,1010943880,9560,9550,9560,9550,421
20240726,102000,1006923320,9550,9550,9560,9550,183
20240726,101900,1005175650,9560,9560,9560,9560,234
20240726,101800,1002938610,9560,9560,9560,9550,1020
20240726,101700,993197410,9560,9550,9560,9550,1214
20240726,101600,981591800,9560,9560,9560,9550,771
20240726,101500,974224810,9550,9560,9560,9550,1654
20240726,101400,958419820,9550,9560,9560,9550,663
20240726,101300,952082760,9560,9570,9570,9560,322
20240726,101200,949004420,9570,9580,9580,9560,424
20240726,101100,944946260,9580,9590,9590,9580,150
20240726,101000,943508260,9600,9600,9600,9600,0
20240726,100900,943508260,9600,9600,9610,9580,43
20240726,100800,943095470,9600,9600,9600,9580,1002
20240726,100700,933476290,9600,9600,9600,9600,136
20240726,100600,932170690,9600,9600,9600,9600,3
20240726,100500,932141890,9620,9590,9620,9570,2305
20240726,100400,910001100,9580,9580,9620,9580,401
20240726,100300,906159420,9630,9630,9630,9590,279
20240726,100200,903473660,9630,9610,9630,9600,247
20240726,100100,901102010,9600,9600,9610,9600,28
20240726,100000,900833150,9590,9590,9590,9590,1615
20240726,095900,885345300,9590,9590,9600,9590,35
20240726,095800,885009560,9590,9600,9600,9590,100
20240726,095700,884050520,9590,9590,9590,9590,13
20240726,095600,883925850,9600,9600,9600,9600,396
20240726,095500,880124250,9590,9600,9620,9590,213
20240726,095400,878078930,9610,9630,9640,9610,243
20240726,095300,875739260,9600,9600,9600,9600,8
20240726,095200,875662460,9630,9580,9630,9580,104
20240726,095100,874666040,9580,9600,9600,9580,567
20240726,095000,869226330,9600,9600,9600,9600,10506
20240726,094900,768368730,9590,9590,9590,9590,123
20240726,094800,767189160,9590,9620,9620,9590,2
20240726,094700,767169950,9620,9620,9620,9620,2
20240726,094600,767150710,9560,9560,9560,9560,51
20240726,094500,766663150,9630,9630,9630,9630,0
20240726,094400,766663150,9630,9550,9630,9550,4298
20240726,094300,725570540,9560,9570,9570,9560,456
20240726,094200,721211060,9570,9580,9580,9570,2703
20240726,094100,695318240,9580,9580,9590,9580,883
20240726,094000,686851810,9590,9590,9590,9590,100
20240726,093900,685892810,9600,9600,9600,9600,33
20240726,093800,685576010,9600,9630,9630,9580,7381
20240726,093700,614783870,9630,9610,9630,9600,333
20240726,093600,611583800,9600,9590,9600,9590,94
20240726,093500,610681800,9600,9600,9600,9600,34
20240726,093400,610355400,9590,9570,9590,9570,277
20240726,093300,607704450,9560,9560,9560,9550,2278
20240726,093200,585939270,9570,9610,9610,9570,3568
20240726,093100,551734040,9610,9610,9610,9600,1575
20240726,093000,536610510,9630,9620,9630,9600,622
20240726,092900,530624000,9610,9680,9680,9610,1939
20240726,092800,511946320,9680,9630,9680,9620,1457
20240726,092700,497928340,9640,9690,9690,9640,1602
20240726,092600,482468250,9700,9700,9700,9700,0
20240726,092500,482468250,9700,9650,9700,9650,1166
20240726,092400,471169300,9650,9650,9650,9650,1
20240726,092300,471159650,9620,9650,9660,9620,1388
20240726,092200,457778540,9650,9680,9680,9650,530
20240726,092100,452662870,9690,9660,9690,9660,147
20240726,092000,451241820,9660,9650,9700,9650,358
20240726,091900,447781290,9650,9700,9700,9650,284
20240726,091800,445033770,9700,9710,9720,9700,2554
20240726,091700,420254390,9720,9690,9720,9690,1411
20240726,091600,406568960,9690,9650,9690,9650,2792
20240726,091500,379556860,9650,9640,9650,9620,391
20240726,091400,375790120,9640,9640,9650,9640,367
20240726,091300,372252220,9640,9620,9640,9620,526
20240726,091200,367186710,9620,9620,9620,9610,235
20240726,091100,364926020,9620,9630,9630,9610,117
20240726,091000,363800580,9600,9600,9600,9590,2064
20240726,090900,343988260,9610,9630,9640,9610,861
20240726,090800,335701140,9660,9670,9670,9620,1031
20240726,090700,325772350,9670,9670,9670,9650,790
20240726,090600,318137940,9660,9680,9680,9660,181
20240726,090500,316388840,9660,9670,9680,9650,3400
20240726,090400,283522860,9680,9700,9720,9680,3165
20240726,090300,252828310,9720,9680,9720,9680,65
20240726,090200,252198440,9700,9700,9700,9670,1464
20240726,090100,238016980,9730,9740,9750,9700,13991
20240726,090000,102057050,9740,9650,9740,9610,10428