KissMeData/085370/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,193800,12448031450,36400,36400,36400,36400,1857
20230726,193700,12448031450,36400,36400,36400,36400,0
20230726,193600,12448031450,36400,36400,36400,36400,0
20230726,193500,12448031450,36400,36400,36400,36400,0
20230726,193400,12448031450,36400,36400,36400,36400,0
20230726,193300,12448031450,36400,36400,36400,36400,0
20230726,193200,12448031450,36400,36400,36400,36400,0
20230726,193100,12448031450,36400,36400,36400,36400,0
20230726,193000,12448031450,36400,36400,36400,36400,0
20230726,192900,12448031450,36400,36400,36400,36400,0
20230726,192800,12448031450,36400,36400,36400,36400,0
20230726,192700,12448031450,36400,36400,36400,36400,0
20230726,192600,12448031450,36400,36400,36400,36400,0
20230726,192500,12448031450,36400,36400,36400,36400,0
20230726,192400,12448031450,36400,36400,36400,36400,0
20230726,192300,12448031450,36400,36400,36400,36400,0
20230726,192200,12448031450,36400,36400,36400,36400,0
20230726,192100,12448031450,36400,36400,36400,36400,0
20230726,192000,12448031450,36400,36400,36400,36400,0
20230726,191900,12448031450,36400,36400,36400,36400,0
20230726,191800,12448031450,36400,36400,36400,36400,0
20230726,191700,12448031450,36400,36400,36400,36400,0
20230726,191600,12448031450,36400,36400,36400,36400,0
20230726,191500,12448031450,36400,36400,36400,36400,0
20230726,191400,12448031450,36400,36400,36400,36400,0
20230726,191300,12448031450,36400,36400,36400,36400,0
20230726,191200,12448031450,36400,36400,36400,36400,0
20230726,191100,12448031450,36400,36400,36400,36400,0
20230726,191000,12448031450,36400,36400,36400,36400,0
20230726,190900,12448031450,36400,36400,36400,36400,0
20230726,190800,12448031450,36400,36400,36400,36400,1857
20230726,190700,12448031450,36400,36400,36400,36400,0
20230726,190600,12448031450,36400,36400,36400,36400,0
20230726,190500,12448031450,36400,36400,36400,36400,0
20230726,190400,12448031450,36400,36400,36400,36400,0
20230726,190300,12448031450,36400,36400,36400,36400,0
20230726,190200,12448031450,36400,36400,36400,36400,0
20230726,190100,12448031450,36400,36400,36400,36400,0
20230726,190000,12448031450,36400,36400,36400,36400,0
20230726,185900,12448031450,36400,36400,36400,36400,0
20230726,185800,12448031450,36400,36400,36400,36400,0
20230726,185700,12448031450,36400,36400,36400,36400,0
20230726,185600,12448031450,36400,36400,36400,36400,0
20230726,185500,12448031450,36400,36400,36400,36400,0
20230726,185400,12448031450,36400,36400,36400,36400,0
20230726,185300,12448031450,36400,36400,36400,36400,0
20230726,185200,12448031450,36400,36400,36400,36400,0
20230726,185100,12448031450,36400,36400,36400,36400,0
20230726,185000,12448031450,36400,36400,36400,36400,0
20230726,184900,12448031450,36400,36400,36400,36400,0
20230726,184800,12448031450,36400,36400,36400,36400,0
20230726,184700,12448031450,36400,36400,36400,36400,0
20230726,184600,12448031450,36400,36400,36400,36400,0
20230726,184500,12448031450,36400,36400,36400,36400,0
20230726,184400,12448031450,36400,36400,36400,36400,0
20230726,184300,12448031450,36400,36400,36400,36400,0
20230726,184200,12448031450,36400,36400,36400,36400,0
20230726,184100,12448031450,36400,36400,36400,36400,0
20230726,184000,12448031450,36400,36400,36400,36400,0
20230726,183900,12448031450,36400,36400,36400,36400,0
20230726,183800,12448031450,36400,36400,36400,36400,1857
20230726,183700,12448031450,36400,36400,36400,36400,0
20230726,183600,12448031450,36400,36400,36400,36400,0
20230726,183500,12448031450,36400,36400,36400,36400,0
20230726,183400,12448031450,36400,36400,36400,36400,0
20230726,183300,12448031450,36400,36400,36400,36400,0
20230726,183200,12448031450,36400,36400,36400,36400,0
20230726,183100,12448031450,36400,36400,36400,36400,0
20230726,183000,12448031450,36400,36400,36400,36400,0
20230726,182900,12448031450,36400,36400,36400,36400,0
20230726,182800,12448031450,36400,36400,36400,36400,0
20230726,182700,12448031450,36400,36400,36400,36400,0
20230726,182600,12448031450,36400,36400,36400,36400,0
20230726,182500,12448031450,36400,36400,36400,36400,0
20230726,182400,12448031450,36400,36400,36400,36400,0
20230726,182300,12448031450,36400,36400,36400,36400,0
20230726,182200,12448031450,36400,36400,36400,36400,0
20230726,182100,12448031450,36400,36400,36400,36400,0
20230726,182000,12448031450,36400,36400,36400,36400,0
20230726,181900,12448031450,36400,36400,36400,36400,0
20230726,181800,12448031450,36400,36400,36400,36400,0
20230726,181700,12448031450,36400,36400,36400,36400,0
20230726,181600,12448031450,36400,36400,36400,36400,0
20230726,181500,12448031450,36400,36400,36400,36400,0
20230726,181400,12448031450,36400,36400,36400,36400,0
20230726,181300,12448031450,36400,36400,36400,36400,0
20230726,181200,12448031450,36400,36400,36400,36400,0
20230726,181100,12448031450,36400,36400,36400,36400,0
20230726,181000,12448031450,36400,36400,36400,36400,0
20230726,180900,12448031450,36400,36400,36400,36400,0
20230726,180800,12448031450,36400,36400,36400,36400,1857
20230726,180700,12448031450,36400,36400,36400,36400,0
20230726,180600,12448031450,36400,36400,36400,36400,0
20230726,180500,12448031450,36400,36400,36400,36400,0
20230726,180400,12448031450,36400,36400,36400,36400,0
20230726,180300,12448031450,36400,36400,36400,36400,0
20230726,180200,12448031450,36400,36400,36400,36400,0
20230726,180100,12448031450,36400,36400,36400,36400,0
20230726,180000,12448031450,36400,36400,36400,36400,0
20230726,175900,12448031450,36400,36400,36400,36400,0
20230726,175800,12448031450,36400,36400,36400,36400,0
20230726,175700,12448031450,36400,36400,36400,36400,0
20230726,175600,12448031450,36400,36400,36400,36400,0
20230726,175500,12448031450,36400,36400,36400,36400,0
20230726,175400,12448031450,36400,36400,36400,36400,0
20230726,175300,12448031450,36400,36400,36400,36400,0
20230726,175200,12448031450,36400,36400,36400,36400,0
20230726,175100,12448031450,36400,36400,36400,36400,0
20230726,175000,12448031450,36400,36400,36400,36400,0
20230726,174900,12448031450,36400,36400,36400,36400,0
20230726,174800,12448031450,36400,36400,36400,36400,0
20230726,174700,12448031450,36400,36400,36400,36400,0
20230726,174600,12448031450,36400,36400,36400,36400,0
20230726,174500,12448031450,36400,36400,36400,36400,0
20230726,174400,12448031450,36400,36400,36400,36400,0
20230726,174300,12448031450,36400,36400,36400,36400,0
20230726,174200,12448031450,36400,36400,36400,36400,0
20230726,174100,12448031450,36400,36400,36400,36400,0
20230726,174000,12448031450,36400,36400,36400,36400,0
20230726,173900,12448031450,36400,36400,36400,36400,0
20230726,173800,12448031450,36400,36400,36400,36400,1857
20230726,173700,12448031450,36400,36400,36400,36400,0
20230726,173600,12448031450,36400,36400,36400,36400,0
20230726,173500,12448031450,36400,36400,36400,36400,0
20230726,173400,12448031450,36400,36400,36400,36400,0
20230726,173300,12448031450,36400,36400,36400,36400,0
20230726,173200,12448031450,36400,36400,36400,36400,0
20230726,173100,12448031450,36400,36400,36400,36400,0
20230726,173000,12448031450,36400,36400,36400,36400,0
20230726,172900,12448031450,36400,36400,36400,36400,0
20230726,172800,12448031450,36400,36400,36400,36400,0
20230726,172700,12448031450,36400,36400,36400,36400,0
20230726,172600,12448031450,36400,36400,36400,36400,0
20230726,172500,12448031450,36400,36400,36400,36400,0
20230726,172400,12448031450,36400,36400,36400,36400,0
20230726,172300,12448031450,36400,36400,36400,36400,0
20230726,172200,12448031450,36400,36400,36400,36400,0
20230726,172100,12448031450,36400,36400,36400,36400,0
20230726,172000,12448031450,36400,36400,36400,36400,0
20230726,171900,12448031450,36400,36400,36400,36400,0
20230726,171800,12448031450,36400,36400,36400,36400,0
20230726,171700,12448031450,36400,36400,36400,36400,0
20230726,171600,12448031450,36400,36400,36400,36400,0
20230726,171500,12448031450,36400,36400,36400,36400,0
20230726,171400,12448031450,36400,36400,36400,36400,0
20230726,171300,12448031450,36400,36400,36400,36400,0
20230726,171200,12448031450,36400,36400,36400,36400,0
20230726,171100,12448031450,36400,36400,36400,36400,0
20230726,171000,12448031450,36400,36400,36400,36400,0
20230726,170900,12448031450,36400,36400,36400,36400,0
20230726,170800,12448031450,36400,36400,36400,36400,1857
20230726,170700,12448031450,36400,36400,36400,36400,0
20230726,170600,12448031450,36400,36400,36400,36400,0
20230726,170500,12448031450,36400,36400,36400,36400,0
20230726,170400,12448031450,36400,36400,36400,36400,0
20230726,170300,12448031450,36400,36400,36400,36400,0
20230726,170200,12448031450,36400,36400,36400,36400,0
20230726,170100,12448031450,36400,36400,36400,36400,0
20230726,170000,12448031450,36400,36400,36400,36400,0
20230726,165900,12448031450,36400,36400,36400,36400,0
20230726,165800,12448031450,36400,36400,36400,36400,0
20230726,165700,12448031450,36400,36400,36400,36400,0
20230726,165600,12448031450,36400,36400,36400,36400,0
20230726,165500,12448031450,36400,36400,36400,36400,0
20230726,165400,12448031450,36400,36400,36400,36400,0
20230726,165300,12448031450,36400,36400,36400,36400,0
20230726,165200,12448031450,36400,36400,36400,36400,0
20230726,165100,12448031450,36400,36400,36400,36400,0
20230726,165000,12448031450,36400,36400,36400,36400,0
20230726,164900,12448031450,36400,36400,36400,36400,0
20230726,164800,12448031450,36400,36400,36400,36400,0
20230726,164700,12448031450,36400,36400,36400,36400,0
20230726,164600,12448031450,36400,36400,36400,36400,0
20230726,164500,12448031450,36400,36400,36400,36400,0
20230726,164400,12448031450,36400,36400,36400,36400,0
20230726,164300,12448031450,36400,36400,36400,36400,0
20230726,164200,12448031450,36400,36400,36400,36400,0
20230726,164100,12448031450,36400,36400,36400,36400,0
20230726,164000,12448031450,36400,36400,36400,36400,0
20230726,163900,12448031450,36400,36400,36400,36400,0
20230726,163800,12448031450,36400,36400,36400,36400,1857
20230726,163700,12448031450,36400,36400,36400,36400,0
20230726,163600,12448031450,36400,36400,36400,36400,0
20230726,163500,12448031450,36400,36400,36400,36400,0
20230726,163400,12448031450,36400,36400,36400,36400,0
20230726,163300,12448031450,36400,36400,36400,36400,0
20230726,163200,12448031450,36400,36400,36400,36400,0
20230726,163100,12448031450,36400,36400,36400,36400,0
20230726,163000,12448031450,36400,36400,36400,36400,0
20230726,162900,12448031450,36400,36400,36400,36400,0
20230726,162800,12448031450,36400,36400,36400,36400,0
20230726,162700,12448031450,36400,36400,36400,36400,0
20230726,162600,12448031450,36400,36400,36400,36400,0
20230726,162500,12448031450,36400,36400,36400,36400,0
20230726,162400,12448031450,36400,36400,36400,36400,0
20230726,162300,12448031450,36400,36400,36400,36400,0
20230726,162200,12448031450,36400,36400,36400,36400,0
20230726,162100,12448031450,36400,36400,36400,36400,0
20230726,162000,12448031450,36400,36400,36400,36400,0
20230726,161900,12448031450,36400,36400,36400,36400,0
20230726,161800,12448031450,36400,36400,36400,36400,0
20230726,161700,12448031450,36400,36400,36400,36400,0
20230726,161600,12448031450,36400,36400,36400,36400,0
20230726,161500,12448031450,36400,36400,36400,36400,0
20230726,161400,12448031450,36400,36400,36400,36400,0
20230726,161300,12448031450,36400,36400,36400,36400,0
20230726,161200,12448031450,36400,36400,36400,36400,0
20230726,161100,12448031450,36400,36400,36400,36400,0
20230726,161000,12448031450,36400,36400,36400,36400,0
20230726,160900,12448031450,36400,36400,36400,36400,0
20230726,160800,12448031450,36400,36400,36400,36400,1857
20230726,160700,12448031450,36400,36400,36400,36400,0
20230726,160600,12448031450,36400,36400,36400,36400,0
20230726,160500,12448031450,36400,36400,36400,36400,0
20230726,160400,12448031450,36400,36400,36400,36400,0
20230726,160300,12448031450,36400,36400,36400,36400,0
20230726,160200,12448031450,36400,36400,36400,36400,0
20230726,160100,12448031450,36400,36400,36400,36400,0
20230726,160000,12448031450,36400,36400,36400,36400,0
20230726,155900,12448031450,36400,36400,36400,36400,0
20230726,155800,12448031450,36400,36400,36400,36400,0
20230726,155700,12448031450,36400,36400,36400,36400,0
20230726,155600,12448031450,36400,36400,36400,36400,0
20230726,155500,12448031450,36400,36400,36400,36400,0
20230726,155400,12448031450,36400,36400,36400,36400,0
20230726,155300,12448031450,36400,36400,36400,36400,0
20230726,155200,12448031450,36400,36400,36400,36400,0
20230726,155100,12448031450,36400,36400,36400,36400,0
20230726,155000,12448031450,36400,36400,36400,36400,0
20230726,154900,12448031450,36400,36400,36400,36400,0
20230726,154800,12448031450,36400,36400,36400,36400,0
20230726,154700,12448031450,36400,36400,36400,36400,0
20230726,154600,12448031450,36400,36400,36400,36400,0
20230726,154500,12448031450,36400,36400,36400,36400,0
20230726,154400,12448031450,36400,36400,36400,36400,0
20230726,154300,12448031450,36400,36400,36400,36400,0
20230726,154200,12448031450,36400,36400,36400,36400,0
20230726,154100,12448031450,36400,36400,36400,36400,0
20230726,154000,12448031450,36400,36400,36400,36400,0
20230726,153900,12448031450,36400,36400,36400,36400,0
20230726,153800,12448031450,36400,36400,36400,36400,1857
20230726,153700,12448031450,36400,36400,36400,36400,0
20230726,153600,12448031450,36400,36400,36400,36400,0
20230726,153500,12448031450,36400,36400,36400,36400,0
20230726,153400,12448031450,36400,36400,36400,36400,0
20230726,153300,12448031450,36400,36400,36400,36400,0
20230726,153200,12448031450,36400,36400,36400,36400,0
20230726,153100,12448031450,36400,36400,36400,36400,0
20230726,153000,12448031450,36400,36400,36400,36400,1857
20230726,152900,12380436650,36400,36400,36400,36400,0
20230726,152800,12380436650,36400,36400,36400,36400,0
20230726,152700,12380436650,36400,36400,36400,36400,0
20230726,152600,12380436650,36400,36400,36400,36400,0
20230726,152500,12380436650,36400,36400,36400,36400,0
20230726,152400,12380436650,36400,36400,36400,36400,0
20230726,152300,12380436650,36400,36400,36400,36400,0
20230726,152200,12380436650,36400,36400,36400,36400,0
20230726,152100,12380436650,36400,36400,36400,36400,0
20230726,152000,12380436650,36400,36400,36400,36400,0
20230726,151900,12380436650,36400,36400,36450,36400,1985
20230726,151800,12308171900,36400,36400,36400,36400,559
20230726,151700,12287824300,36400,36400,36400,36400,259
20230726,151600,12278396700,36450,36450,36450,36450,0
20230726,151500,12278396700,36450,36400,36450,36400,9
20230726,151400,12278068750,36450,36450,36450,36450,64
20230726,151300,12275735950,36450,36450,36450,36450,424
20230726,151200,12260281150,36450,36450,36450,36450,0
20230726,151100,12260281150,36450,36450,36450,36450,309
20230726,151000,12249018100,36450,36400,36450,36400,701
20230726,150900,12223466950,36450,36450,36450,36450,10
20230726,150800,12223102450,36450,36450,36450,36450,213
20230726,150700,12215338600,36450,36450,36450,36450,314
20230726,150600,12203893300,36450,36450,36450,36450,42
20230726,150500,12202362400,36450,36450,36450,36450,0
20230726,150400,12202362400,36450,36450,36450,36450,342
20230726,150300,12189896500,36500,36450,36500,36450,411
20230726,150200,12174907500,36450,36450,36450,36450,205
20230726,150100,12167435250,36450,36450,36500,36450,277
20230726,150000,12157331650,36500,36400,36500,36400,922
20230726,145900,12123718850,36450,36450,36500,36450,769
20230726,145800,12095680550,36450,36400,36450,36400,297
20230726,145700,12084855550,36400,36450,36450,36400,325
20230726,145600,12073011050,36400,36450,36450,36400,72
20230726,145500,12070387050,36450,36400,36450,36400,72
20230726,145400,12067764600,36400,36500,36500,36400,75835
20230726,145300,9307263000,36450,36450,36450,36450,196
20230726,145200,9300118800,36450,36450,36450,36400,397
20230726,145100,9285648350,36450,36450,36450,36450,5190
20230726,145000,9096472850,36450,36450,36450,36450,4051
20230726,144900,8948813900,36400,36400,36400,36400,5
20230726,144800,8948631900,36400,36450,36450,36400,358
20230726,144700,8935584700,36450,36450,36450,36450,0
20230726,144600,8935584700,36450,36400,36450,36400,3080
20230726,144500,8823465550,36450,36450,36450,36450,116
20230726,144400,8819237350,36400,36450,36450,36400,273
20230726,144300,8809287400,36450,36450,36450,36450,179
20230726,144200,8802762850,36450,36400,36450,36400,111947
20230726,144100,4722300600,36400,36400,36400,36400,19
20230726,144000,4721609000,36450,36400,36450,36400,282
20230726,143900,4711336800,36400,36400,36400,36400,1011
20230726,143800,4674536400,36450,36400,36450,36400,206
20230726,143700,4667028650,36450,36400,36450,36400,173
20230726,143600,4660723100,36400,36400,36450,36400,76
20230726,143500,4657956200,36450,36450,36450,36450,163
20230726,143400,4652014850,36400,36400,36400,36400,0
20230726,143300,4652014850,36400,36400,36400,36400,9
20230726,143200,4651687250,36450,36400,36450,36400,138
20230726,143100,4646657200,36450,36450,36450,36450,49
20230726,143000,4644871150,36400,36400,36400,36400,0
20230726,142900,4644871150,36400,36400,36400,36400,5
20230726,142800,4644689150,36400,36400,36400,36400,21512
20230726,142700,3861652350,36400,36400,36400,36400,0
20230726,142600,3861652350,36400,36400,36400,36400,3
20230726,142500,3861543150,36400,36400,36450,36400,15
20230726,142400,3860997100,36400,36450,36450,36400,122
20230726,142300,3856551000,36450,36400,36450,36400,205
20230726,142200,3849082350,36400,36400,36400,36400,16
20230726,142100,3848499950,36400,36400,36400,36400,0
20230726,142000,3848499950,36400,36400,36450,36400,93
20230726,141900,3845114550,36400,36400,36400,36400,2
20230726,141800,3845041750,36400,36400,36400,36400,639
20230726,141700,3821782150,36400,36450,36450,36400,133
20230726,141600,3816935050,36400,36400,36400,36400,16
20230726,141500,3816352650,36400,36400,36400,36400,88
20230726,141400,3813149450,36400,36450,36450,36400,265
20230726,141300,3803494550,36400,36450,36450,36400,164
20230726,141200,3797521750,36400,36450,36450,36400,864
20230726,141100,3766043650,36400,36400,36400,36400,33
20230726,141000,3764842450,36400,36450,36450,36400,80
20230726,140900,3761927250,36400,36450,36450,36400,247
20230726,140800,3752927900,36400,36400,36400,36400,71
20230726,140700,3750343500,36400,36400,36400,36400,138
20230726,140600,3745320300,36400,36400,36400,36400,1744
20230726,140500,3681838700,36450,36400,36450,36400,779
20230726,140400,3653474100,36400,36400,36400,36400,143
20230726,140300,3648268900,36400,36450,36450,36400,249
20230726,140200,3639196400,36400,36400,36400,36400,3490
20230726,140100,3512160400,36400,36450,36450,36400,362
20230726,140000,3498976200,36450,36450,36450,36400,1567
20230726,135900,3441863050,36450,36450,36450,36450,0
20230726,135800,3441863050,36450,36400,36450,36400,59
20230726,135700,3439713600,36400,36450,36450,36400,130
20230726,135600,3434975200,36400,36400,36450,36400,337
20230726,135500,3422705200,36400,36400,36400,36400,7472
20230726,135400,3150724400,36400,36400,36400,36400,4310
20230726,135300,2993840400,36450,36450,36450,36450,117
20230726,135200,2989575750,36450,36400,36450,36400,319
20230726,135100,2977958850,36400,36400,36400,36400,0
20230726,135000,2977958850,36400,36400,36400,36400,0
20230726,134900,2977958850,36400,36400,36400,36400,1
20230726,134800,2977922450,36450,36450,36450,36450,106
20230726,134700,2974058750,36400,36400,36400,36400,0
20230726,134600,2974058750,36400,36400,36400,36400,3
20230726,134500,2973949550,36450,36400,36450,36400,155
20230726,134400,2968302250,36400,36400,36400,36400,0
20230726,134300,2968302250,36400,36450,36450,36400,181
20230726,134200,2961707350,36400,36400,36400,36400,1
20230726,134100,2961670950,36400,36450,36450,36400,1333
20230726,134000,2913086150,36400,36400,36400,36400,114
20230726,133900,2908936550,36400,36400,36400,36400,1004
20230726,133800,2872390950,36400,36400,36400,36400,157
20230726,133700,2866676150,36400,36450,36450,36400,1746
20230726,133600,2803066450,36450,36450,36450,36450,468
20230726,133500,2786007850,36450,36400,36450,36400,293
20230726,133400,2775328850,36400,36400,36450,36400,506
20230726,133300,2756902450,36450,36450,36450,36450,320
20230726,133200,2745238450,36450,36450,36450,36450,64
20230726,133100,2742905650,36400,36400,36400,36400,32
20230726,133000,2741740850,36400,36400,36400,36400,52
20230726,132900,2739848050,36450,36400,36450,36400,214
20230726,132800,2732047850,36450,36450,36450,36450,0
20230726,132700,2732047850,36450,36450,36450,36450,0
20230726,132600,2732047850,36450,36400,36450,36400,428
20230726,132500,2716447450,36400,36400,36400,36400,21
20230726,132400,2715683050,36400,36450,36450,36400,3273
20230726,132300,2596535250,36400,36400,36400,36400,2
20230726,132200,2596462450,36400,36400,36400,36400,1
20230726,132100,2596426050,36400,36400,36400,36400,100
20230726,132000,2592786050,36450,36450,36450,36450,0
20230726,131900,2592786050,36450,36450,36450,36450,4
20230726,131800,2592640250,36450,36400,36450,36400,859
20230726,131700,2561330250,36450,36450,36450,36450,0
20230726,131600,2561330250,36450,36450,36450,36450,0
20230726,131500,2561330250,36450,36400,36450,36400,18
20230726,131400,2560674850,36400,36400,36400,36400,3
20230726,131300,2560565650,36400,36400,36400,36400,111
20230726,131200,2556525250,36400,36400,36400,36400,14
20230726,131100,2556015650,36400,36400,36400,36400,7
20230726,131000,2555760850,36400,36400,36400,36400,10
20230726,130900,2555396850,36400,36400,36400,36400,14
20230726,130800,2554887250,36400,36400,36400,36400,2
20230726,130700,2554814450,36400,36400,36400,36400,279
20230726,130600,2544658850,36400,36400,36400,36400,2
20230726,130500,2544586050,36400,36400,36400,36400,0
20230726,130400,2544586050,36400,36400,36400,36400,0
20230726,130300,2544586050,36400,36400,36450,36400,689
20230726,130200,2519500200,36400,36400,36400,36400,58
20230726,130100,2517389000,36400,36400,36400,36400,48
20230726,130000,2515641800,36400,36400,36400,36400,61
20230726,125900,2513421400,36400,36400,36400,36400,1
20230726,125800,2513385000,36400,36450,36450,36400,3
20230726,125700,2513275700,36400,36400,36400,36400,18
20230726,125600,2512620500,36400,36400,36400,36400,111
20230726,125500,2508580100,36400,36400,36400,36400,18
20230726,125400,2507924900,36400,36400,36400,36400,58
20230726,125300,2505813700,36400,36400,36400,36400,8
20230726,125200,2505522500,36400,36400,36400,36400,0
20230726,125100,2505522500,36400,36400,36400,36400,5
20230726,125000,2505340500,36400,36400,36400,36400,0
20230726,124900,2505340500,36400,36400,36400,36400,1133
20230726,124800,2464099300,36400,36400,36400,36400,4
20230726,124700,2463953700,36400,36400,36450,36400,2015
20230726,124600,2390601450,36400,36400,36400,36400,500
20230726,124500,2372401450,36400,36400,36400,36400,87
20230726,124400,2369234650,36400,36400,36400,36400,8
20230726,124300,2368943450,36400,36400,36400,36400,137
20230726,124200,2363956650,36450,36450,36450,36450,19
20230726,124100,2363264100,36450,36450,36450,36450,0
20230726,124000,2363264100,36450,36450,36450,36450,1
20230726,123900,2363227650,36450,36450,36450,36450,1
20230726,123800,2363191200,36400,36400,36400,36400,0
20230726,123700,2363191200,36400,36400,36400,36400,74
20230726,123600,2360497600,36400,36400,36400,36400,0
20230726,123500,2360497600,36400,36400,36400,36400,0
20230726,123400,2360497600,36400,36450,36450,36400,127
20230726,123300,2355868550,36400,36400,36400,36400,322
20230726,123200,2344147750,36400,36400,36400,36400,7
20230726,123100,2343892950,36400,36400,36400,36400,14
20230726,123000,2343383350,36400,36400,36400,36400,14
20230726,122900,2342873750,36400,36400,36400,36400,0
20230726,122800,2342873750,36400,36400,36400,36400,2
20230726,122700,2342800950,36450,36450,36450,36450,0
20230726,122600,2342800950,36450,36450,36450,36450,0
20230726,122500,2342800950,36450,36450,36450,36450,9
20230726,122400,2342472900,36400,36400,36400,36400,10
20230726,122300,2342108900,36400,36400,36400,36400,0
20230726,122200,2342108900,36400,36400,36400,36400,2
20230726,122100,2342036100,36400,36400,36400,36400,30
20230726,122000,2340944100,36450,36450,36450,36450,0
20230726,121900,2340944100,36450,36450,36450,36450,13
20230726,121800,2340470250,36450,36450,36450,36450,4
20230726,121700,2340324450,36400,36400,36400,36400,2
20230726,121600,2340251650,36400,36400,36400,36400,0
20230726,121500,2340251650,36400,36400,36400,36400,144
20230726,121400,2335010050,36400,36400,36400,36400,7
20230726,121300,2334755250,36400,36400,36400,36400,14
20230726,121200,2334245650,36400,36400,36400,36400,8
20230726,121100,2333954450,36400,36400,36400,36400,97
20230726,121000,2330423650,36400,36400,36400,36400,6
20230726,120900,2330205250,36400,36400,36400,36400,0
20230726,120800,2330205250,36400,36400,36400,36400,172
20230726,120700,2323944450,36400,36400,36400,36400,239
20230726,120600,2315244850,36400,36400,36400,36400,0
20230726,120500,2315244850,36400,36400,36400,36400,2
20230726,120400,2315172050,36400,36400,36450,36400,20
20230726,120300,2314443550,36400,36400,36400,36400,0
20230726,120200,2314443550,36400,36450,36450,36400,243
20230726,120100,2305598200,36450,36450,36450,36450,3
20230726,120000,2305488850,36400,36400,36450,36400,74
20230726,115900,2302792050,36400,36400,36400,36400,8
20230726,115800,2302500850,36400,36450,36450,36400,44
20230726,115700,2300897650,36400,36400,36400,36400,3
20230726,115600,2300788450,36400,36400,36400,36400,1
20230726,115500,2300752050,36400,36400,36450,36400,82
20230726,115400,2297764050,36400,36450,36450,36400,33
20230726,115300,2296562000,36400,36400,36450,36400,84
20230726,115200,2293501200,36400,36400,36400,36400,0
20230726,115100,2293501200,36400,36400,36400,36400,19
20230726,115000,2292809600,36400,36400,36400,36400,0
20230726,114900,2292809600,36400,36400,36400,36400,0
20230726,114800,2292809600,36400,36400,36400,36400,13
20230726,114700,2292336400,36400,36400,36400,36400,27
20230726,114600,2291353600,36400,36400,36450,36400,112
20230726,114500,2287272100,36450,36400,36450,36400,1894
20230726,114400,2218321200,36400,36450,36450,36400,108
20230726,114300,2214385200,36400,36450,36450,36400,62
20230726,114200,2212125600,36400,36400,36400,36400,47
20230726,114100,2210414800,36400,36400,36400,36400,376
20230726,114000,2196728400,36450,36450,36450,36450,1
20230726,113900,2196691950,36400,36400,36400,36400,15
20230726,113800,2196145950,36400,36400,36400,36400,0
20230726,113700,2196145950,36400,36400,36400,36400,72
20230726,113600,2193525150,36400,36400,36400,36400,0
20230726,113500,2193525150,36400,36400,36450,36400,960
20230726,113400,2158574900,36400,36450,36450,36400,146
20230726,113300,2153254150,36400,36450,36450,36400,144
20230726,113200,2148006100,36400,36400,36400,36400,435
20230726,113100,2132172100,36450,36450,36450,36450,53
20230726,113000,2130240250,36400,36400,36400,36400,24
20230726,112900,2129366650,36400,36400,36450,36400,174
20230726,112800,2123028250,36400,36400,36400,36400,2
20230726,112700,2122955450,36400,36400,36400,36400,2
20230726,112600,2122882650,36400,36400,36400,36400,80
20230726,112500,2119970650,36450,36400,36450,36400,29
20230726,112400,2118913850,36400,36400,36400,36400,71
20230726,112300,2116329450,36400,36400,36400,36400,100
20230726,112200,2112689450,36400,36400,36400,36400,34
20230726,112100,2111451850,36400,36400,36400,36400,180
20230726,112000,2104899850,36400,36400,36400,36400,0
20230726,111900,2104899850,36400,36400,36400,36400,16
20230726,111800,2104317450,36400,36400,36400,36400,37
20230726,111700,2102970650,36400,36400,36400,36400,108
20230726,111600,2099039450,36400,36400,36400,36400,100
20230726,111500,2095399450,36400,36400,36400,36400,34
20230726,111400,2094161850,36400,36400,36400,36400,16
20230726,111300,2093579450,36400,36400,36400,36400,0
20230726,111200,2093579450,36400,36400,36400,36400,28
20230726,111100,2092560250,36400,36400,36400,36400,2
20230726,111000,2092487450,36400,36400,36400,36400,71
20230726,110900,2089903050,36400,36400,36400,36400,0
20230726,110800,2089903050,36400,36450,36450,36400,142
20230726,110700,2084728000,36400,36400,36400,36400,342
20230726,110600,2072279200,36400,36400,36400,36400,0
20230726,110500,2072279200,36400,36400,36400,36400,169
20230726,110400,2066127600,36400,36400,36400,36400,12
20230726,110300,2065690800,36400,36400,36400,36400,6
20230726,110200,2065472400,36400,36400,36400,36400,5
20230726,110100,2065290400,36400,36450,36450,36400,749
20230726,110000,2038019550,36400,36400,36400,36400,711
20230726,105900,2012139150,36400,36400,36400,36400,20
20230726,105800,2011411150,36450,36450,36450,36450,9
20230726,105700,2011083100,36400,36400,36400,36400,0
20230726,105600,2011083100,36400,36400,36400,36400,42
20230726,105500,2009554300,36450,36450,36450,36450,0
20230726,105400,2009554300,36450,36450,36450,36450,1
20230726,105300,2009517850,36400,36400,36400,36400,14
20230726,105200,2009008250,36450,36450,36450,36450,0
20230726,105100,2009008250,36450,36450,36450,36450,0
20230726,105000,2009008250,36450,36400,36450,36400,564
20230726,104900,1988451200,36450,36450,36450,36400,303
20230726,104800,1977407600,36400,36400,36450,36400,7
20230726,104700,1977152600,36400,36400,36400,36400,107
20230726,104600,1973257800,36400,36400,36400,36400,127
20230726,104500,1968635000,36400,36400,36400,36400,2
20230726,104400,1968562200,36400,36400,36400,36400,33
20230726,104300,1967361000,36400,36400,36400,36400,0
20230726,104200,1967361000,36400,36400,36400,36400,144
20230726,104100,1962119400,36400,36400,36400,36400,44
20230726,104000,1960517800,36400,36400,36400,36400,44
20230726,103900,1958916200,36400,36400,36400,36400,2
20230726,103800,1958843400,36400,36400,36400,36400,129
20230726,103700,1954147800,36400,36450,36450,36400,10
20230726,103600,1953783700,36400,36400,36400,36400,17
20230726,103500,1953164900,36400,36400,36400,36400,40
20230726,103400,1951708900,36400,36400,36400,36400,3
20230726,103300,1951599700,36400,36400,36400,36400,303
20230726,103200,1940570500,36400,36400,36400,36400,688
20230726,103100,1915527300,36400,36400,36400,36400,28
20230726,103000,1914508100,36450,36450,36450,36450,8
20230726,102900,1914216500,36400,36400,36450,36400,89
20230726,102800,1910975400,36450,36400,36450,36400,112
20230726,102700,1906895550,36450,36450,36450,36450,138
20230726,102600,1901865450,36400,36400,36400,36400,0
20230726,102500,1901865450,36400,36400,36400,36400,31
20230726,102400,1900737050,36400,36400,36400,36400,11
20230726,102300,1900336650,36400,36400,36450,36400,300
20230726,102200,1889406400,36400,36400,36400,36400,193
20230726,102100,1882381200,36400,36400,36400,36400,0
20230726,102000,1882381200,36400,36400,36400,36400,31
20230726,101900,1881252800,36400,36400,36400,36400,1788
20230726,101800,1816169600,36400,36400,36400,36400,0
20230726,101700,1816169600,36400,36400,36400,36400,6
20230726,101600,1815951200,36400,36400,36400,36400,0
20230726,101500,1815951200,36400,36400,36400,36400,24
20230726,101400,1815077600,36400,36400,36400,36400,0
20230726,101300,1815077600,36400,36400,36400,36400,118
20230726,101200,1810782400,36400,36400,36400,36400,4
20230726,101100,1810636800,36400,36400,36400,36400,24
20230726,101000,1809763200,36400,36400,36400,36400,156
20230726,100900,1804084800,36400,36400,36400,36400,458
20230726,100800,1787413600,36450,36450,36450,36450,140
20230726,100700,1782310600,36400,36400,36400,36400,0
20230726,100600,1782310600,36400,36400,36400,36400,488
20230726,100500,1764547400,36400,36400,36400,36400,572
20230726,100400,1743726600,36400,36400,36400,36400,0
20230726,100300,1743726600,36400,36400,36400,36400,452
20230726,100200,1727273800,36450,36450,36450,36400,115
20230726,100100,1723087700,36400,36400,36400,36400,252
20230726,100000,1713914900,36500,36500,36500,36450,48
20230726,095900,1712162950,36500,36500,36500,36500,0
20230726,095800,1712162950,36500,36500,36500,36500,22
20230726,095700,1711359950,36450,36400,36450,36400,134
20230726,095600,1706477850,36500,36500,36500,36500,1
20230726,095500,1706441350,36500,36500,36500,36500,44
20230726,095400,1704835350,36450,36450,36450,36400,207
20230726,095300,1697292350,36400,36400,36400,36400,0
20230726,095200,1697292350,36400,36400,36400,36400,68
20230726,095100,1694817150,36400,36400,36400,36400,0
20230726,095000,1694817150,36400,36450,36450,36400,461
20230726,094900,1678018750,36450,36450,36450,36450,0
20230726,094800,1678018750,36450,36450,36450,36450,34
20230726,094700,1676779450,36450,36450,36450,36450,0
20230726,094600,1676779450,36450,36450,36450,36450,0
20230726,094500,1676779450,36450,36450,36450,36450,0
20230726,094400,1676779450,36450,36400,36450,36400,132
20230726,094300,1671970250,36400,36400,36400,36400,89
20230726,094200,1668730650,36400,36400,36400,36400,0
20230726,094100,1668730650,36400,36400,36400,36400,88
20230726,094000,1665527450,36500,36450,36500,36450,145
20230726,093900,1660235200,36450,36450,36450,36450,26
20230726,093800,1659287500,36450,36450,36450,36450,100
20230726,093700,1655642500,36450,36450,36450,36450,404
20230726,093600,1640916700,36500,36450,36500,36450,1035
20230726,093500,1603140500,36400,36450,36450,36400,323
20230726,093400,1591380200,36450,36450,36450,36450,21
20230726,093300,1590614750,36450,36450,36450,36450,1267
20230726,093200,1544432600,36450,36450,36450,36450,107
20230726,093100,1540532450,36400,36400,36400,36400,1434
20230726,093000,1488334850,36450,36450,36450,36450,113
20230726,092900,1484216000,36450,36450,36450,36450,44
20230726,092800,1482612200,36450,36450,36450,36400,111
20230726,092700,1478568450,36450,36400,36450,36400,121
20230726,092600,1474159000,36450,36450,36450,36450,169
20230726,092500,1467998950,36450,36400,36450,36400,2941
20230726,092400,1360801000,36400,36450,36450,36400,228
20230726,092300,1352493750,36400,36400,36400,36400,44
20230726,092200,1350892150,36450,36450,36450,36450,128
20230726,092100,1346226550,36400,36450,36450,36400,153
20230726,092000,1340649750,36450,36450,36450,36450,1
20230726,091900,1340613300,36450,36450,36450,36450,0
20230726,091800,1340613300,36450,36400,36450,36400,161
20230726,091700,1334745750,36400,36450,36450,36400,96
20230726,091600,1331248750,36450,36450,36450,36400,14328
20230726,091500,809242300,36450,36450,36450,36450,293
20230726,091400,798562450,36450,36450,36450,36450,5124
20230726,091300,611792650,36450,36450,36450,36450,4
20230726,091200,611646850,36450,36450,36450,36450,44
20230726,091100,610043050,36450,36450,36450,36450,0
20230726,091000,610043050,36450,36450,36450,36450,64
20230726,090900,607710250,36450,36500,36500,36450,11
20230726,090800,607309250,36450,36450,36450,36450,10
20230726,090700,606944750,36450,36450,36450,36450,19
20230726,090600,606252200,36450,36450,36450,36450,144
20230726,090500,601003400,36450,36450,36450,36450,106
20230726,090400,597139700,36450,36450,36450,36450,0
20230726,090300,597139700,36450,36450,36450,36450,293
20230726,090200,586459850,36450,36450,36450,36450,3582
20230726,090100,455895950,36450,36450,36450,36450,1223
20230726,090000,411317600,36450,36450,36450,36400,11285