KissMeData/084990/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,193800,2595265520,5260,5260,5260,5260,5453
20230726,193700,2595265520,5260,5260,5260,5260,0
20230726,193600,2595265520,5260,5260,5260,5260,0
20230726,193500,2595265520,5260,5260,5260,5260,0
20230726,193400,2595265520,5260,5260,5260,5260,0
20230726,193300,2595265520,5260,5260,5260,5260,0
20230726,193200,2595265520,5260,5260,5260,5260,0
20230726,193100,2595265520,5260,5260,5260,5260,0
20230726,193000,2595265520,5260,5260,5260,5260,0
20230726,192900,2595265520,5260,5260,5260,5260,0
20230726,192800,2595265520,5260,5260,5260,5260,0
20230726,192700,2595265520,5260,5260,5260,5260,0
20230726,192600,2595265520,5260,5260,5260,5260,0
20230726,192500,2595265520,5260,5260,5260,5260,0
20230726,192400,2595265520,5260,5260,5260,5260,0
20230726,192300,2595265520,5260,5260,5260,5260,0
20230726,192200,2595265520,5260,5260,5260,5260,0
20230726,192100,2595265520,5260,5260,5260,5260,0
20230726,192000,2595265520,5260,5260,5260,5260,0
20230726,191900,2595265520,5260,5260,5260,5260,0
20230726,191800,2595265520,5260,5260,5260,5260,0
20230726,191700,2595265520,5260,5260,5260,5260,0
20230726,191600,2595265520,5260,5260,5260,5260,0
20230726,191500,2595265520,5260,5260,5260,5260,0
20230726,191400,2595265520,5260,5260,5260,5260,0
20230726,191300,2595265520,5260,5260,5260,5260,0
20230726,191200,2595265520,5260,5260,5260,5260,0
20230726,191100,2595265520,5260,5260,5260,5260,0
20230726,191000,2595265520,5260,5260,5260,5260,0
20230726,190900,2595265520,5260,5260,5260,5260,0
20230726,190800,2595265520,5260,5260,5260,5260,5453
20230726,190700,2595265520,5260,5260,5260,5260,0
20230726,190600,2595265520,5260,5260,5260,5260,0
20230726,190500,2595265520,5260,5260,5260,5260,0
20230726,190400,2595265520,5260,5260,5260,5260,0
20230726,190300,2595265520,5260,5260,5260,5260,0
20230726,190200,2595265520,5260,5260,5260,5260,0
20230726,190100,2595265520,5260,5260,5260,5260,0
20230726,190000,2595265520,5260,5260,5260,5260,0
20230726,185900,2595265520,5260,5260,5260,5260,0
20230726,185800,2595265520,5260,5260,5260,5260,0
20230726,185700,2595265520,5260,5260,5260,5260,0
20230726,185600,2595265520,5260,5260,5260,5260,0
20230726,185500,2595265520,5260,5260,5260,5260,0
20230726,185400,2595265520,5260,5260,5260,5260,0
20230726,185300,2595265520,5260,5260,5260,5260,0
20230726,185200,2595265520,5260,5260,5260,5260,0
20230726,185100,2595265520,5260,5260,5260,5260,0
20230726,185000,2595265520,5260,5260,5260,5260,0
20230726,184900,2595265520,5260,5260,5260,5260,0
20230726,184800,2595265520,5260,5260,5260,5260,0
20230726,184700,2595265520,5260,5260,5260,5260,0
20230726,184600,2595265520,5260,5260,5260,5260,0
20230726,184500,2595265520,5260,5260,5260,5260,0
20230726,184400,2595265520,5260,5260,5260,5260,0
20230726,184300,2595265520,5260,5260,5260,5260,0
20230726,184200,2595265520,5260,5260,5260,5260,0
20230726,184100,2595265520,5260,5260,5260,5260,0
20230726,184000,2595265520,5260,5260,5260,5260,0
20230726,183900,2595265520,5260,5260,5260,5260,0
20230726,183800,2595265520,5260,5260,5260,5260,5453
20230726,183700,2595265520,5260,5260,5260,5260,0
20230726,183600,2595265520,5260,5260,5260,5260,0
20230726,183500,2595265520,5260,5260,5260,5260,0
20230726,183400,2595265520,5260,5260,5260,5260,0
20230726,183300,2595265520,5260,5260,5260,5260,0
20230726,183200,2595265520,5260,5260,5260,5260,0
20230726,183100,2595265520,5260,5260,5260,5260,0
20230726,183000,2595265520,5260,5260,5260,5260,0
20230726,182900,2595265520,5260,5260,5260,5260,0
20230726,182800,2595265520,5260,5260,5260,5260,0
20230726,182700,2595265520,5260,5260,5260,5260,0
20230726,182600,2595265520,5260,5260,5260,5260,0
20230726,182500,2595265520,5260,5260,5260,5260,0
20230726,182400,2595265520,5260,5260,5260,5260,0
20230726,182300,2595265520,5260,5260,5260,5260,0
20230726,182200,2595265520,5260,5260,5260,5260,0
20230726,182100,2595265520,5260,5260,5260,5260,0
20230726,182000,2595265520,5260,5260,5260,5260,0
20230726,181900,2595265520,5260,5260,5260,5260,0
20230726,181800,2595265520,5260,5260,5260,5260,0
20230726,181700,2595265520,5260,5260,5260,5260,0
20230726,181600,2595265520,5260,5260,5260,5260,0
20230726,181500,2595265520,5260,5260,5260,5260,0
20230726,181400,2595265520,5260,5260,5260,5260,0
20230726,181300,2595265520,5260,5260,5260,5260,0
20230726,181200,2595265520,5260,5260,5260,5260,0
20230726,181100,2595265520,5260,5260,5260,5260,0
20230726,181000,2595265520,5260,5260,5260,5260,0
20230726,180900,2595265520,5260,5260,5260,5260,0
20230726,180800,2595265520,5260,5260,5260,5260,5453
20230726,180700,2595265520,5260,5260,5260,5260,0
20230726,180600,2595265520,5260,5260,5260,5260,0
20230726,180500,2595265520,5260,5260,5260,5260,0
20230726,180400,2595265520,5260,5260,5260,5260,0
20230726,180300,2595265520,5260,5260,5260,5260,0
20230726,180200,2595265520,5260,5260,5260,5260,0
20230726,180100,2595265520,5260,5260,5260,5260,0
20230726,180000,2595265520,5260,5260,5260,5260,0
20230726,175900,2595265520,5260,5260,5260,5260,0
20230726,175800,2595265520,5260,5260,5260,5260,0
20230726,175700,2595265520,5260,5260,5260,5260,0
20230726,175600,2595265520,5260,5260,5260,5260,0
20230726,175500,2595265520,5260,5260,5260,5260,0
20230726,175400,2595265520,5260,5260,5260,5260,0
20230726,175300,2595265520,5260,5260,5260,5260,0
20230726,175200,2595265520,5260,5260,5260,5260,0
20230726,175100,2595265520,5260,5260,5260,5260,0
20230726,175000,2595265520,5260,5260,5260,5260,0
20230726,174900,2595265520,5260,5260,5260,5260,0
20230726,174800,2595265520,5260,5260,5260,5260,0
20230726,174700,2595265520,5260,5260,5260,5260,0
20230726,174600,2595265520,5260,5260,5260,5260,0
20230726,174500,2595265520,5260,5260,5260,5260,0
20230726,174400,2595265520,5260,5260,5260,5260,0
20230726,174300,2595265520,5260,5260,5260,5260,0
20230726,174200,2595265520,5260,5260,5260,5260,0
20230726,174100,2595265520,5260,5260,5260,5260,0
20230726,174000,2595265520,5260,5260,5260,5260,0
20230726,173900,2595265520,5260,5260,5260,5260,0
20230726,173800,2595265520,5260,5260,5260,5260,5453
20230726,173700,2595265520,5260,5260,5260,5260,0
20230726,173600,2595265520,5260,5260,5260,5260,0
20230726,173500,2595265520,5260,5260,5260,5260,0
20230726,173400,2595265520,5260,5260,5260,5260,0
20230726,173300,2595265520,5260,5260,5260,5260,0
20230726,173200,2595265520,5260,5260,5260,5260,0
20230726,173100,2595265520,5260,5260,5260,5260,0
20230726,173000,2595265520,5260,5260,5260,5260,0
20230726,172900,2595265520,5260,5260,5260,5260,0
20230726,172800,2595265520,5260,5260,5260,5260,0
20230726,172700,2595265520,5260,5260,5260,5260,0
20230726,172600,2595265520,5260,5260,5260,5260,0
20230726,172500,2595265520,5260,5260,5260,5260,0
20230726,172400,2595265520,5260,5260,5260,5260,0
20230726,172300,2595265520,5260,5260,5260,5260,0
20230726,172200,2595265520,5260,5260,5260,5260,0
20230726,172100,2595265520,5260,5260,5260,5260,0
20230726,172000,2595265520,5260,5260,5260,5260,0
20230726,171900,2595265520,5260,5260,5260,5260,0
20230726,171800,2595265520,5260,5260,5260,5260,0
20230726,171700,2595265520,5260,5260,5260,5260,0
20230726,171600,2595265520,5260,5260,5260,5260,0
20230726,171500,2595265520,5260,5260,5260,5260,0
20230726,171400,2595265520,5260,5260,5260,5260,0
20230726,171300,2595265520,5260,5260,5260,5260,0
20230726,171200,2595265520,5260,5260,5260,5260,0
20230726,171100,2595265520,5260,5260,5260,5260,0
20230726,171000,2595265520,5260,5260,5260,5260,0
20230726,170900,2595265520,5260,5260,5260,5260,0
20230726,170800,2595265520,5260,5260,5260,5260,5453
20230726,170700,2595265520,5260,5260,5260,5260,0
20230726,170600,2595265520,5260,5260,5260,5260,0
20230726,170500,2595265520,5260,5260,5260,5260,0
20230726,170400,2595265520,5260,5260,5260,5260,0
20230726,170300,2595265520,5260,5260,5260,5260,0
20230726,170200,2595265520,5260,5260,5260,5260,0
20230726,170100,2595265520,5260,5260,5260,5260,0
20230726,170000,2595265520,5260,5260,5260,5260,0
20230726,165900,2595265520,5260,5260,5260,5260,0
20230726,165800,2595265520,5260,5260,5260,5260,0
20230726,165700,2595265520,5260,5260,5260,5260,0
20230726,165600,2595265520,5260,5260,5260,5260,0
20230726,165500,2595265520,5260,5260,5260,5260,0
20230726,165400,2595265520,5260,5260,5260,5260,0
20230726,165300,2595265520,5260,5260,5260,5260,0
20230726,165200,2595265520,5260,5260,5260,5260,0
20230726,165100,2595265520,5260,5260,5260,5260,0
20230726,165000,2595265520,5260,5260,5260,5260,0
20230726,164900,2595265520,5260,5260,5260,5260,0
20230726,164800,2595265520,5260,5260,5260,5260,0
20230726,164700,2595265520,5260,5260,5260,5260,0
20230726,164600,2595265520,5260,5260,5260,5260,0
20230726,164500,2595265520,5260,5260,5260,5260,0
20230726,164400,2595265520,5260,5260,5260,5260,0
20230726,164300,2595265520,5260,5260,5260,5260,0
20230726,164200,2595265520,5260,5260,5260,5260,0
20230726,164100,2595265520,5260,5260,5260,5260,0
20230726,164000,2595265520,5260,5260,5260,5260,0
20230726,163900,2595265520,5260,5260,5260,5260,0
20230726,163800,2595265520,5260,5260,5260,5260,5453
20230726,163700,2595265520,5260,5260,5260,5260,0
20230726,163600,2595265520,5260,5260,5260,5260,0
20230726,163500,2595265520,5260,5260,5260,5260,0
20230726,163400,2595265520,5260,5260,5260,5260,0
20230726,163300,2595265520,5260,5260,5260,5260,0
20230726,163200,2595265520,5260,5260,5260,5260,0
20230726,163100,2595265520,5260,5260,5260,5260,0
20230726,163000,2595265520,5260,5260,5260,5260,0
20230726,162900,2595265520,5260,5260,5260,5260,0
20230726,162800,2595265520,5260,5260,5260,5260,0
20230726,162700,2595265520,5260,5260,5260,5260,0
20230726,162600,2595265520,5260,5260,5260,5260,0
20230726,162500,2595265520,5260,5260,5260,5260,0
20230726,162400,2595265520,5260,5260,5260,5260,0
20230726,162300,2595265520,5260,5260,5260,5260,0
20230726,162200,2595265520,5260,5260,5260,5260,0
20230726,162100,2595265520,5260,5260,5260,5260,0
20230726,162000,2595265520,5260,5260,5260,5260,0
20230726,161900,2595265520,5260,5260,5260,5260,0
20230726,161800,2595265520,5260,5260,5260,5260,0
20230726,161700,2595265520,5260,5260,5260,5260,0
20230726,161600,2595265520,5260,5260,5260,5260,0
20230726,161500,2595265520,5260,5260,5260,5260,0
20230726,161400,2595265520,5260,5260,5260,5260,0
20230726,161300,2595265520,5260,5260,5260,5260,0
20230726,161200,2595265520,5260,5260,5260,5260,0
20230726,161100,2595265520,5260,5260,5260,5260,0
20230726,161000,2595265520,5260,5260,5260,5260,0
20230726,160900,2595265520,5260,5260,5260,5260,0
20230726,160800,2595265520,5260,5260,5260,5260,5453
20230726,160700,2595265520,5260,5260,5260,5260,0
20230726,160600,2595265520,5260,5260,5260,5260,0
20230726,160500,2595265520,5260,5260,5260,5260,0
20230726,160400,2595265520,5260,5260,5260,5260,0
20230726,160300,2595265520,5260,5260,5260,5260,0
20230726,160200,2595265520,5260,5260,5260,5260,0
20230726,160100,2595265520,5260,5260,5260,5260,0
20230726,160000,2595265520,5260,5260,5260,5260,0
20230726,155900,2595265520,5260,5260,5260,5260,0
20230726,155800,2595265520,5260,5260,5260,5260,0
20230726,155700,2595265520,5260,5260,5260,5260,0
20230726,155600,2595265520,5260,5260,5260,5260,0
20230726,155500,2595265520,5260,5260,5260,5260,0
20230726,155400,2595265520,5260,5260,5260,5260,0
20230726,155300,2595265520,5260,5260,5260,5260,0
20230726,155200,2595265520,5260,5260,5260,5260,0
20230726,155100,2595265520,5260,5260,5260,5260,0
20230726,155000,2595265520,5260,5260,5260,5260,0
20230726,154900,2595265520,5260,5260,5260,5260,0
20230726,154800,2595265520,5260,5260,5260,5260,0
20230726,154700,2595265520,5260,5260,5260,5260,0
20230726,154600,2595265520,5260,5260,5260,5260,0
20230726,154500,2595265520,5260,5260,5260,5260,0
20230726,154400,2595265520,5260,5260,5260,5260,0
20230726,154300,2595265520,5260,5260,5260,5260,0
20230726,154200,2595265520,5260,5260,5260,5260,0
20230726,154100,2595265520,5260,5260,5260,5260,0
20230726,154000,2595265520,5260,5260,5260,5260,0
20230726,153900,2595265520,5260,5260,5260,5260,0
20230726,153800,2595265520,5260,5260,5260,5260,5453
20230726,153700,2595265520,5260,5260,5260,5260,0
20230726,153600,2595265520,5260,5260,5260,5260,0
20230726,153500,2595265520,5260,5260,5260,5260,0
20230726,153400,2595265520,5260,5260,5260,5260,0
20230726,153300,2595265520,5260,5260,5260,5260,0
20230726,153200,2595265520,5260,5260,5260,5260,0
20230726,153100,2595265520,5260,5260,5260,5260,0
20230726,153000,2595265520,5260,5260,5260,5260,5453
20230726,152900,2566582740,5280,5280,5280,5280,0
20230726,152800,2566582740,5280,5280,5280,5280,0
20230726,152700,2566582740,5280,5280,5280,5280,0
20230726,152600,2566582740,5280,5280,5280,5280,0
20230726,152500,2566582740,5280,5280,5280,5280,0
20230726,152400,2566582740,5280,5280,5280,5280,0
20230726,152300,2566582740,5280,5280,5280,5280,0
20230726,152200,2566582740,5280,5280,5280,5280,0
20230726,152100,2566582740,5280,5280,5280,5280,0
20230726,152000,2566582740,5280,5280,5280,5280,0
20230726,151900,2566582740,5280,5280,5320,5280,1810
20230726,151800,2557010350,5290,5310,5310,5280,199
20230726,151700,2555958460,5270,5260,5270,5260,3535
20230726,151600,2537362860,5260,5270,5270,5260,532
20230726,151500,2534564340,5260,5280,5280,5260,1473
20230726,151400,2526802680,5280,5280,5280,5270,2312
20230726,151300,2514605110,5290,5290,5300,5280,774
20230726,151200,2510513100,5300,5300,5300,5300,277
20230726,151100,2509045000,5310,5320,5320,5310,583
20230726,151000,2505949260,5320,5280,5320,5280,2241
20230726,150900,2494066990,5280,5270,5280,5260,1793
20230726,150800,2484622060,5280,5280,5280,5280,781
20230726,150700,2480498380,5280,5270,5280,5270,699
20230726,150600,2476808850,5270,5280,5280,5270,1318
20230726,150500,2469860560,5280,5280,5280,5280,450
20230726,150400,2467484560,5280,5280,5280,5280,312
20230726,150300,2465837200,5290,5290,5300,5280,167
20230726,150200,2464952670,5280,5300,5300,5270,815
20230726,150100,2460648630,5300,5310,5310,5300,2151
20230726,150000,2449243410,5310,5330,5330,5280,406
20230726,145900,2447098130,5330,5340,5360,5330,5155
20230726,145800,2419562560,5350,5290,5350,5290,2068
20230726,145700,2408570510,5280,5280,5280,5280,397
20230726,145600,2406474350,5270,5280,5280,5270,1071
20230726,145500,2400829470,5270,5260,5270,5200,4035
20230726,145400,2379669700,5270,5260,5270,5260,432
20230726,145300,2377394940,5270,5280,5280,5270,286
20230726,145200,2375886150,5280,5240,5280,5240,480
20230726,145100,2373360750,5250,5260,5260,5250,1197
20230726,145000,2367070810,5270,5270,5270,5270,106
20230726,144900,2366512190,5260,5260,5260,5260,687
20230726,144800,2362898570,5260,5270,5270,5260,995
20230726,144700,2357662340,5280,5280,5280,5280,96
20230726,144600,2357155460,5280,5280,5280,5280,6
20230726,144500,2357123780,5280,5280,5280,5280,99
20230726,144400,2356601060,5290,5280,5290,5280,469
20230726,144300,2354120100,5280,5280,5280,5280,622
20230726,144200,2350835940,5270,5270,5270,5270,0
20230726,144100,2350835940,5270,5270,5270,5270,16
20230726,144000,2350751620,5280,5270,5280,5270,304
20230726,143900,2349147610,5270,5270,5270,5270,120
20230726,143800,2348515210,5270,5260,5270,5260,322
20230726,143700,2346818900,5280,5280,5280,5280,1
20230726,143600,2346813620,5270,5260,5270,5260,184
20230726,143500,2345844790,5260,5270,5270,5260,512
20230726,143400,2343148600,5270,5270,5270,5270,10
20230726,143300,2343095900,5270,5260,5270,5260,792
20230726,143200,2338925750,5270,5270,5270,5270,0
20230726,143100,2338925750,5270,5270,5270,5270,461
20230726,143000,2336496280,5260,5260,5260,5250,710
20230726,142900,2332765670,5260,5260,5260,5260,250
20230726,142800,2331450670,5270,5260,5270,5260,15
20230726,142700,2331371740,5270,5270,5280,5270,185
20230726,142600,2330396780,5280,5260,5280,5260,141
20230726,142500,2329655050,5260,5260,5270,5260,149
20230726,142400,2328870510,5270,5270,5280,5270,213
20230726,142300,2327746940,5270,5260,5270,5260,639
20230726,142200,2324384570,5270,5280,5280,5270,456
20230726,142100,2321978220,5280,5260,5280,5260,1025
20230726,142000,2316581500,5260,5310,5320,5260,793
20230726,141900,2312398080,5310,5300,5310,5300,334
20230726,141800,2310627720,5300,5300,5300,5300,231
20230726,141700,2309403420,5300,5250,5300,5250,894
20230726,141600,2304679390,5260,5250,5290,5250,1124
20230726,141500,2298754560,5270,5210,5270,5210,1510
20230726,141400,2290870590,5210,5230,5240,5190,10504
20230726,141300,2236109750,5240,5270,5300,5240,2671
20230726,141200,2222048140,5270,5270,5270,5270,316
20230726,141100,2220382820,5270,5320,5320,5270,86
20230726,141000,2219928420,5320,5290,5340,5290,1448
20230726,140900,2212234290,5280,5270,5280,5260,943
20230726,140800,2207264210,5270,5280,5280,5270,1180
20230726,140700,2201042580,5290,5290,5290,5290,2
20230726,140600,2201032000,5290,5300,5320,5290,526
20230726,140500,2198243310,5260,5290,5290,5260,2296
20230726,140400,2186128720,5290,5300,5300,5270,907
20230726,140300,2181331270,5300,5290,5310,5260,2755
20230726,140200,2166768770,5300,5280,5300,5280,2215
20230726,140100,2155049040,5290,5340,5340,5290,1618
20230726,140000,2146459220,5340,5350,5350,5340,714
20230726,135900,2142639340,5360,5370,5370,5360,634
20230726,135800,2139237660,5380,5390,5390,5380,1991
20230726,135700,2128519940,5390,5380,5400,5370,3047
20230726,135600,2112130220,5390,5350,5390,5350,3269
20230726,135500,2094567750,5350,5340,5350,5340,2113
20230726,135400,2083274250,5340,5350,5350,5310,3113
20230726,135300,2066722350,5360,5360,5360,5360,1789
20230726,135200,2057133310,5370,5370,5370,5360,1523
20230726,135100,2048956800,5350,5340,5370,5330,854
20230726,135000,2044388190,5340,5330,5340,5310,742
20230726,134900,2040433870,5340,5330,5340,5320,799
20230726,134800,2036178590,5330,5330,5340,5330,1841
20230726,134700,2026358930,5320,5320,5320,5320,832
20230726,134600,2021932690,5320,5370,5390,5320,1396
20230726,134500,2014465050,5390,5370,5390,5340,2152
20230726,134400,2002915090,5370,5320,5370,5320,2092
20230726,134300,1991724690,5320,5330,5330,5310,855
20230726,134200,1987179480,5310,5310,5360,5310,1100
20230726,134100,1981318970,5310,5300,5310,5300,18
20230726,134000,1981223470,5300,5370,5370,5290,1888
20230726,133900,1971175410,5370,5330,5370,5330,3514
20230726,133800,1952416140,5350,5390,5390,5340,1710
20230726,133700,1943215750,5390,5390,5400,5390,3816
20230726,133600,1922628920,5390,5350,5390,5350,5939
20230726,133500,1890744920,5350,5340,5350,5340,565
20230726,133400,1887723300,5300,5300,5310,5290,1679
20230726,133300,1878825540,5300,5330,5360,5300,3608
20230726,133200,1859614940,5300,5290,5300,5280,829
20230726,133100,1855227240,5290,5280,5310,5280,2069
20230726,133000,1844294340,5280,5300,5300,5280,744
20230726,132900,1840354040,5320,5330,5330,5320,429
20230726,132800,1838071710,5330,5320,5330,5320,385
20230726,132700,1836020760,5320,5370,5380,5310,1192
20230726,132600,1829634500,5320,5350,5380,5310,1757
20230726,132500,1820226480,5370,5390,5390,5330,2347
20230726,132400,1807655820,5390,5320,5390,5320,5089
20230726,132300,1780393070,5320,5310,5320,5310,2463
20230726,132200,1767298300,5320,5330,5330,5320,407
20230726,132100,1765129050,5330,5350,5350,5330,247
20230726,132000,1763811040,5350,5330,5350,5320,2261
20230726,131900,1751779070,5350,5340,5350,5340,814
20230726,131800,1747428320,5340,5310,5340,5310,3790
20230726,131700,1727255430,5310,5310,5310,5310,394
20230726,131600,1725163290,5320,5310,5320,5310,422
20230726,131500,1722920600,5310,5310,5310,5310,814
20230726,131400,1718598260,5310,5280,5310,5280,2217
20230726,131300,1706867920,5270,5270,5270,5270,689
20230726,131200,1703236890,5260,5260,5260,5260,100
20230726,131100,1702710890,5270,5260,5270,5230,1933
20230726,131000,1692565810,5260,5220,5260,5220,369
20230726,130900,1690628410,5220,5230,5230,5220,122
20230726,130800,1689990790,5220,5220,5230,5220,1692
20230726,130700,1681147780,5220,5220,5220,5220,140
20230726,130600,1680416980,5220,5220,5220,5210,240
20230726,130500,1679164790,5220,5220,5220,5220,1869
20230726,130400,1669408610,5220,5230,5230,5220,343
20230726,130300,1667614900,5230,5230,5230,5230,75
20230726,130200,1667222650,5240,5240,5240,5240,1544
20230726,130100,1659132090,5250,5260,5260,5240,322
20230726,130000,1657444110,5250,5240,5250,5230,994
20230726,125900,1652240390,5240,5250,5250,5240,437
20230726,125800,1649948400,5250,5250,5250,5240,556
20230726,125700,1647029540,5260,5250,5260,5250,237
20230726,125600,1645784240,5240,5240,5240,5240,1
20230726,125500,1645779000,5240,5250,5250,5240,435
20230726,125400,1643496600,5230,5240,5240,5210,4513
20230726,125300,1619923530,5240,5250,5250,5240,803
20230726,125200,1615712560,5250,5240,5250,5240,621
20230726,125100,1612457470,5250,5230,5250,5220,659
20230726,125000,1609009370,5230,5230,5230,5230,100
20230726,124900,1608486370,5220,5220,5220,5220,700
20230726,124800,1604832370,5230,5220,5230,5220,2303
20230726,124700,1592787740,5220,5240,5240,5220,2414
20230726,124600,1580164750,5230,5230,5230,5230,325
20230726,124500,1578465000,5230,5240,5240,5230,231
20230726,124400,1577256720,5250,5250,5250,5250,133
20230726,124300,1576558470,5250,5230,5250,5230,775
20230726,124200,1572494490,5230,5220,5230,5220,178
20230726,124100,1571564050,5230,5230,5230,5230,44
20230726,124000,1571333930,5230,5220,5230,5220,158
20230726,123900,1570507650,5230,5260,5260,5230,628
20230726,123800,1567213390,5270,5240,5270,5240,791
20230726,123700,1563053510,5230,5260,5260,5230,471
20230726,123600,1560585030,5260,5260,5260,5260,0
20230726,123500,1560585030,5260,5260,5260,5260,2
20230726,123400,1560574510,5260,5260,5300,5260,2584
20230726,123300,1546951270,5250,5250,5250,5250,0
20230726,123200,1546951270,5250,5300,5300,5250,1083
20230726,123100,1541244770,5280,5280,5300,5280,437
20230726,123000,1538930690,5280,5270,5280,5270,353
20230726,122900,1537068560,5270,5240,5270,5240,1813
20230726,122800,1527552840,5220,5240,5250,5220,3964
20230726,122700,1506810950,5240,5260,5260,5240,1825
20230726,122600,1497241280,5280,5280,5280,5280,19
20230726,122500,1497140960,5280,5280,5280,5280,617
20230726,122400,1493883200,5280,5280,5280,5280,221
20230726,122300,1492716320,5280,5260,5280,5260,400
20230726,122200,1490607120,5280,5280,5280,5280,691
20230726,122100,1486958640,5280,5270,5280,5250,518
20230726,122000,1484231240,5290,5280,5290,5270,543
20230726,121900,1481366470,5280,5250,5280,5240,2100
20230726,121800,1470334330,5250,5260,5260,5250,844
20230726,121700,1465896890,5280,5280,5280,5280,10
20230726,121600,1465844090,5270,5270,5270,5270,477
20230726,121500,1463330300,5280,5280,5280,5280,452
20230726,121400,1460943740,5280,5280,5280,5280,6
20230726,121300,1460912060,5280,5290,5290,5280,224
20230726,121200,1459727310,5280,5280,5280,5280,348
20230726,121100,1457889870,5290,5290,5290,5290,256
20230726,121000,1456535630,5290,5290,5290,5290,1
20230726,120900,1456530340,5290,5290,5290,5290,0
20230726,120800,1456530340,5290,5290,5290,5290,0
20230726,120700,1456530340,5290,5300,5300,5290,422
20230726,120600,1454295200,5300,5300,5300,5300,603
20230726,120500,1451099300,5300,5300,5300,5300,0
20230726,120400,1451099300,5300,5300,5300,5300,11
20230726,120300,1451041000,5290,5290,5290,5290,0
20230726,120200,1451041000,5290,5310,5310,5290,712
20230726,120100,1447269870,5310,5310,5310,5310,76
20230726,120000,1446866310,5310,5310,5310,5300,1242
20230726,115900,1440271320,5310,5310,5310,5310,0
20230726,115800,1440271320,5310,5300,5310,5300,323
20230726,115700,1438558040,5290,5300,5310,5290,194
20230726,115600,1437530010,5300,5300,5300,5300,143
20230726,115500,1436772110,5310,5310,5310,5310,563
20230726,115400,1433782580,5310,5310,5310,5310,5
20230726,115300,1433756030,5310,5300,5310,5300,751
20230726,115200,1429770600,5290,5290,5290,5290,15
20230726,115100,1429691250,5290,5290,5290,5290,0
20230726,115000,1429691250,5290,5290,5290,5290,274
20230726,114900,1428241790,5290,5310,5310,5290,440
20230726,114800,1425907520,5310,5320,5320,5310,144
20230726,114700,1425141600,5320,5310,5320,5310,60
20230726,114600,1424822990,5310,5310,5320,5300,606
20230726,114500,1421609640,5300,5330,5330,5300,41
20230726,114400,1421391990,5320,5320,5320,5310,409
20230726,114300,1419216310,5320,5290,5320,5290,1387
20230726,114200,1411852940,5290,5290,5290,5290,189
20230726,114100,1410853130,5290,5290,5290,5290,85
20230726,114000,1410403480,5270,5290,5290,5270,1000
20230726,113900,1405131100,5300,5280,5300,5280,1135
20230726,113800,1399122240,5280,5280,5280,5280,3
20230726,113700,1399106400,5280,5270,5280,5270,93
20230726,113600,1398616280,5270,5270,5270,5270,82
20230726,113500,1398184140,5270,5280,5280,5270,265
20230726,113400,1396787470,5280,5270,5290,5270,2033
20230726,113300,1386055650,5260,5260,5260,5260,100
20230726,113200,1385529650,5260,5260,5260,5260,0
20230726,113100,1385529650,5260,5260,5260,5260,149
20230726,113000,1384745910,5260,5260,5260,5260,72
20230726,112900,1384367190,5260,5270,5270,5260,763
20230726,112800,1380350180,5270,5270,5270,5270,15
20230726,112700,1380271130,5270,5250,5270,5250,391
20230726,112600,1378214420,5250,5250,5260,5250,255
20230726,112500,1376875640,5270,5240,5270,5240,6836
20230726,112400,1341043570,5240,5240,5240,5240,0
20230726,112300,1341043570,5240,5240,5240,5240,466
20230726,112200,1338601730,5240,5240,5240,5240,136
20230726,112100,1337889090,5240,5250,5250,5240,1514
20230726,112000,1329955450,5250,5240,5250,5240,681
20230726,111900,1326384340,5240,5240,5240,5240,55
20230726,111800,1326096140,5250,5240,5250,5240,658
20230726,111700,1322648120,5240,5250,5250,5240,1042
20230726,111600,1317185530,5250,5240,5250,5230,1569
20230726,111500,1308968480,5240,5230,5240,5230,1155
20230726,111400,1302924830,5240,5240,5240,5230,407
20230726,111300,1300792210,5230,5240,5240,5230,767
20230726,111200,1296778130,5240,5250,5250,5240,405
20230726,111100,1294653240,5250,5230,5250,5230,1287
20230726,111000,1287910210,5230,5230,5240,5230,109
20230726,110900,1287339890,5230,5230,5240,5230,55
20230726,110800,1287052040,5230,5240,5240,5230,218
20230726,110700,1285909900,5230,5240,5240,5230,1718
20230726,110600,1276921290,5240,5250,5250,5240,838
20230726,110500,1272524900,5260,5260,5260,5260,903
20230726,110400,1267775120,5260,5260,5260,5250,217
20230726,110300,1266634040,5260,5270,5270,5260,647
20230726,110200,1263225400,5260,5260,5260,5260,436
20230726,110100,1260932040,5260,5250,5270,5250,667
20230726,110000,1257424520,5240,5250,5260,5240,805
20230726,105900,1253200650,5260,5250,5260,5250,276
20230726,105800,1251749810,5250,5220,5250,5220,616
20230726,105700,1248528080,5220,5240,5240,5200,5651
20230726,105600,1219039940,5250,5230,5250,5230,859
20230726,105500,1214538790,5230,5230,5240,5230,665
20230726,105400,1211054290,5230,5250,5260,5220,1639
20230726,105300,1202480650,5240,5260,5260,5240,1906
20230726,105200,1192469990,5260,5260,5260,5260,0
20230726,105100,1192469990,5260,5290,5290,5260,1186
20230726,105000,1186213150,5290,5290,5300,5290,2025
20230726,104900,1175499600,5290,5250,5300,5250,3948
20230726,104800,1154702220,5240,5240,5240,5230,724
20230726,104700,1150908520,5250,5260,5260,5250,599
20230726,104600,1147761230,5270,5250,5270,5250,288
20230726,104500,1146246140,5250,5250,5250,5250,240
20230726,104400,1144986140,5260,5220,5260,5220,1790
20230726,104300,1135598340,5230,5240,5260,5230,1293
20230726,104200,1128818170,5230,5250,5260,5220,4608
20230726,104100,1104673960,5250,5260,5260,5250,495
20230726,104000,1102071040,5260,5260,5260,5250,1508
20230726,103900,1094148070,5270,5270,5270,5270,6
20230726,103800,1094116450,5260,5280,5280,5260,465
20230726,103700,1091668880,5280,5280,5280,5270,811
20230726,103600,1087391740,5290,5280,5290,5280,35
20230726,103500,1087206890,5280,5300,5300,5280,1607
20230726,103400,1078718830,5290,5290,5290,5290,200
20230726,103300,1077660830,5290,5300,5300,5290,259
20230726,103200,1076290220,5300,5300,5300,5300,120
20230726,103100,1075654220,5300,5300,5310,5300,4687
20230726,103000,1050812670,5320,5310,5320,5310,348
20230726,102900,1048964770,5320,5300,5320,5300,705
20230726,102800,1045224730,5300,5310,5320,5290,166
20230726,102700,1044343860,5320,5300,5330,5300,3723
20230726,102600,1024518150,5290,5300,5310,5290,2025
20230726,102500,1013785250,5300,5300,5300,5290,974
20230726,102400,1008623360,5300,5300,5320,5290,868
20230726,102300,1004025180,5300,5320,5320,5300,409
20230726,102200,1001856640,5310,5300,5310,5290,2212
20230726,102100,990143090,5320,5340,5340,5310,555
20230726,102000,987185320,5330,5310,5330,5300,1169
20230726,101900,980980330,5300,5330,5340,5300,1352
20230726,101800,973796320,5340,5330,5340,5330,89
20230726,101700,973321940,5340,5310,5340,5310,762
20230726,101600,969273810,5300,5300,5310,5300,273
20230726,101500,967824930,5310,5300,5310,5290,901
20230726,101400,963047810,5310,5320,5320,5310,430
20230726,101300,960760620,5300,5300,5330,5300,2513
20230726,101200,947418550,5300,5290,5330,5290,820
20230726,101100,943075550,5290,5320,5340,5290,11708
20230726,101000,881100420,5310,5310,5310,5300,1823
20230726,100900,871421040,5310,5290,5330,5290,3284
20230726,100800,854021110,5310,5340,5340,5300,6338
20230726,100700,820334270,5360,5340,5360,5340,619
20230726,100600,817028790,5340,5340,5340,5330,1168
20230726,100500,810793650,5340,5340,5350,5330,619
20230726,100400,807489320,5340,5340,5350,5330,701
20230726,100300,803748080,5350,5330,5350,5330,4423
20230726,100200,780128790,5330,5340,5350,5330,723
20230726,100100,776267010,5340,5350,5360,5340,2991
20230726,100000,760261550,5350,5370,5370,5350,1229
20230726,095900,753674260,5300,5370,5390,5300,13541
20230726,095800,681425840,5380,5410,5410,5370,1281
20230726,095700,674543800,5370,5390,5390,5370,1510
20230726,095600,666426690,5390,5420,5430,5390,674
20230726,095500,662776810,5400,5390,5410,5350,4569
20230726,095400,638214080,5400,5410,5410,5360,7506
20230726,095300,597815810,5410,5430,5430,5410,736
20230726,095200,593827010,5430,5440,5440,5430,106
20230726,095100,593250420,5430,5410,5430,5400,2153
20230726,095000,581594320,5400,5440,5450,5400,4983
20230726,094900,554641990,5430,5430,5430,5430,712
20230726,094800,550775830,5420,5440,5450,5410,2338
20230726,094700,538093870,5450,5440,5450,5430,2423
20230726,094600,524918910,5430,5440,5440,5430,1347
20230726,094500,517597640,5440,5440,5440,5440,179
20230726,094400,516623880,5440,5430,5440,5430,1368
20230726,094300,509194450,5440,5440,5450,5440,240
20230726,094200,507888740,5450,5440,5450,5440,49
20230726,094100,507622020,5440,5440,5440,5440,524
20230726,094000,504771460,5450,5450,5450,5450,197
20230726,093900,503697810,5450,5450,5450,5440,1111
20230726,093800,497650650,5460,5470,5470,5450,1545
20230726,093700,489225280,5470,5490,5490,5470,251
20230726,093600,487849590,5500,5440,5500,5440,1154
20230726,093500,481569530,5500,5450,5500,5430,1841
20230726,093400,471537640,5440,5480,5480,5440,2121
20230726,093300,459947340,5500,5500,5500,5500,202
20230726,093200,458836340,5480,5480,5500,5480,1022
20230726,093100,453235580,5480,5470,5500,5450,3275
20230726,093000,435314280,5470,5470,5490,5460,489
20230726,092900,432633570,5480,5470,5520,5470,3481
20230726,092800,413511510,5470,5510,5510,5460,841
20230726,092700,408904370,5500,5490,5510,5490,1926
20230726,092600,398301130,5490,5470,5520,5470,5337
20230726,092500,368987820,5470,5500,5500,5470,2
20230726,092400,368976850,5490,5440,5490,5440,5531
20230726,092300,338766160,5450,5540,5540,5450,1641
20230726,092200,329774240,5530,5510,5550,5500,777
20230726,092100,325481300,5500,5480,5540,5480,1227
20230726,092000,318738000,5500,5550,5550,5500,1510
20230726,091900,310407480,5540,5480,5540,5460,4764
20230726,091800,284197340,5480,5480,5480,5460,911
20230726,091700,279207480,5490,5490,5490,5480,390
20230726,091600,277067160,5490,5460,5490,5460,1087
20230726,091500,271123880,5460,5470,5470,5460,207
20230726,091400,269993150,5470,5520,5520,5470,1521
20230726,091300,261621920,5500,5500,5520,5500,425
20230726,091200,259281040,5510,5500,5520,5490,1120
20230726,091100,253118520,5510,5490,5520,5480,865
20230726,091000,248365160,5490,5450,5490,5450,5838
20230726,090900,216467500,5460,5480,5480,5460,841
20230726,090800,211867270,5460,5420,5460,5400,2058
20230726,090700,200677560,5400,5410,5440,5400,5863
20230726,090600,168963620,5420,5460,5480,5420,6125
20230726,090500,135572390,5450,5460,5470,5450,1351
20230726,090400,128196800,5460,5510,5510,5450,3898
20230726,090300,106819170,5470,5450,5510,5450,2033
20230726,090200,95703340,5470,5500,5530,5460,3897
20230726,090100,74270520,5510,5590,5590,5510,6994
20230726,090000,35553450,5580,5600,5620,5570,6317