KissMeData/024110/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,190700,33976590180,14230,14230,14230,14230,91935
20240726,190600,33976590180,14230,14230,14230,14230,0
20240726,190500,33976590180,14230,14230,14230,14230,0
20240726,190400,33976590180,14230,14230,14230,14230,0
20240726,190300,33976590180,14230,14230,14230,14230,0
20240726,190200,33976590180,14230,14230,14230,14230,0
20240726,190100,33976590180,14230,14230,14230,14230,0
20240726,190000,33976590180,14230,14230,14230,14230,0
20240726,185900,33976590180,14230,14230,14230,14230,0
20240726,185800,33976590180,14230,14230,14230,14230,0
20240726,185700,33976590180,14230,14230,14230,14230,0
20240726,185600,33976590180,14230,14230,14230,14230,0
20240726,185500,33976590180,14230,14230,14230,14230,0
20240726,185400,33976590180,14230,14230,14230,14230,0
20240726,185300,33976590180,14230,14230,14230,14230,0
20240726,185200,33976590180,14230,14230,14230,14230,0
20240726,185100,33976590180,14230,14230,14230,14230,0
20240726,185000,33976590180,14230,14230,14230,14230,0
20240726,184900,33976590180,14230,14230,14230,14230,0
20240726,184800,33976590180,14230,14230,14230,14230,0
20240726,184700,33976590180,14230,14230,14230,14230,0
20240726,184600,33976590180,14230,14230,14230,14230,0
20240726,184500,33976590180,14230,14230,14230,14230,0
20240726,184400,33976590180,14230,14230,14230,14230,0
20240726,184300,33976590180,14230,14230,14230,14230,0
20240726,184200,33976590180,14230,14230,14230,14230,0
20240726,184100,33976590180,14230,14230,14230,14230,0
20240726,184000,33976590180,14230,14230,14230,14230,0
20240726,183900,33976590180,14230,14230,14230,14230,0
20240726,183800,33976590180,14230,14230,14230,14230,0
20240726,183700,33976590180,14230,14230,14230,14230,91935
20240726,183600,33976590180,14230,14230,14230,14230,0
20240726,183500,33976590180,14230,14230,14230,14230,0
20240726,183400,33976590180,14230,14230,14230,14230,0
20240726,183300,33976590180,14230,14230,14230,14230,0
20240726,183200,33976590180,14230,14230,14230,14230,0
20240726,183100,33976590180,14230,14230,14230,14230,0
20240726,183000,33976590180,14230,14230,14230,14230,0
20240726,182900,33976590180,14230,14230,14230,14230,0
20240726,182800,33976590180,14230,14230,14230,14230,0
20240726,182700,33976590180,14230,14230,14230,14230,0
20240726,182600,33976590180,14230,14230,14230,14230,0
20240726,182500,33976590180,14230,14230,14230,14230,0
20240726,182400,33976590180,14230,14230,14230,14230,0
20240726,182300,33976590180,14230,14230,14230,14230,0
20240726,182200,33976590180,14230,14230,14230,14230,0
20240726,182100,33976590180,14230,14230,14230,14230,0
20240726,182000,33976590180,14230,14230,14230,14230,0
20240726,181900,33976590180,14230,14230,14230,14230,0
20240726,181800,33976590180,14230,14230,14230,14230,0
20240726,181700,33976590180,14230,14230,14230,14230,0
20240726,181600,33976590180,14230,14230,14230,14230,0
20240726,181500,33976590180,14230,14230,14230,14230,0
20240726,181400,33976590180,14230,14230,14230,14230,0
20240726,181300,33976590180,14230,14230,14230,14230,0
20240726,181200,33976590180,14230,14230,14230,14230,0
20240726,181100,33976590180,14230,14230,14230,14230,0
20240726,181000,33976590180,14230,14230,14230,14230,0
20240726,180900,33976590180,14230,14230,14230,14230,0
20240726,180800,33976590180,14230,14230,14230,14230,0
20240726,180700,33976590180,14230,14230,14230,14230,91935
20240726,180600,33976590180,14230,14230,14230,14230,0
20240726,180500,33976590180,14230,14230,14230,14230,0
20240726,180400,33976590180,14230,14230,14230,14230,0
20240726,180300,33976590180,14230,14230,14230,14230,0
20240726,180200,33976590180,14230,14230,14230,14230,0
20240726,180100,33976590180,14230,14230,14230,14230,0
20240726,180000,33976590180,14230,14230,14230,14230,0
20240726,175900,33976590180,14230,14230,14230,14230,0
20240726,175800,33976590180,14230,14230,14230,14230,0
20240726,175700,33976590180,14230,14230,14230,14230,0
20240726,175600,33976590180,14230,14230,14230,14230,0
20240726,175500,33976590180,14230,14230,14230,14230,0
20240726,175400,33976590180,14230,14230,14230,14230,0
20240726,175300,33976590180,14230,14230,14230,14230,0
20240726,175200,33976590180,14230,14230,14230,14230,0
20240726,175100,33976590180,14230,14230,14230,14230,0
20240726,175000,33976590180,14230,14230,14230,14230,0
20240726,174900,33976590180,14230,14230,14230,14230,0
20240726,174800,33976590180,14230,14230,14230,14230,0
20240726,174700,33976590180,14230,14230,14230,14230,0
20240726,174600,33976590180,14230,14230,14230,14230,0
20240726,174500,33976590180,14230,14230,14230,14230,0
20240726,174400,33976590180,14230,14230,14230,14230,0
20240726,174300,33976590180,14230,14230,14230,14230,0
20240726,174200,33976590180,14230,14230,14230,14230,0
20240726,174100,33976590180,14230,14230,14230,14230,0
20240726,174000,33976590180,14230,14230,14230,14230,0
20240726,173900,33976590180,14230,14230,14230,14230,0
20240726,173800,33976590180,14230,14230,14230,14230,0
20240726,173700,33976590180,14230,14230,14230,14230,91935
20240726,173600,33976590180,14230,14230,14230,14230,0
20240726,173500,33976590180,14230,14230,14230,14230,0
20240726,173400,33976590180,14230,14230,14230,14230,0
20240726,173300,33976590180,14230,14230,14230,14230,0
20240726,173200,33976590180,14230,14230,14230,14230,0
20240726,173100,33976590180,14230,14230,14230,14230,0
20240726,173000,33976590180,14230,14230,14230,14230,0
20240726,172900,33976590180,14230,14230,14230,14230,0
20240726,172800,33976590180,14230,14230,14230,14230,0
20240726,172700,33976590180,14230,14230,14230,14230,0
20240726,172600,33976590180,14230,14230,14230,14230,0
20240726,172500,33976590180,14230,14230,14230,14230,0
20240726,172400,33976590180,14230,14230,14230,14230,0
20240726,172300,33976590180,14230,14230,14230,14230,0
20240726,172200,33976590180,14230,14230,14230,14230,0
20240726,172100,33976590180,14230,14230,14230,14230,0
20240726,172000,33976590180,14230,14230,14230,14230,0
20240726,171900,33976590180,14230,14230,14230,14230,0
20240726,171800,33976590180,14230,14230,14230,14230,0
20240726,171700,33976590180,14230,14230,14230,14230,0
20240726,171600,33976590180,14230,14230,14230,14230,0
20240726,171500,33976590180,14230,14230,14230,14230,0
20240726,171400,33976590180,14230,14230,14230,14230,0
20240726,171300,33976590180,14230,14230,14230,14230,0
20240726,171200,33976590180,14230,14230,14230,14230,0
20240726,171100,33976590180,14230,14230,14230,14230,0
20240726,171000,33976590180,14230,14230,14230,14230,0
20240726,170900,33976590180,14230,14230,14230,14230,0
20240726,170800,33976590180,14230,14230,14230,14230,0
20240726,170700,33976590180,14230,14230,14230,14230,91935
20240726,170600,33976590180,14230,14230,14230,14230,0
20240726,170500,33976590180,14230,14230,14230,14230,0
20240726,170400,33976590180,14230,14230,14230,14230,0
20240726,170300,33976590180,14230,14230,14230,14230,0
20240726,170200,33976590180,14230,14230,14230,14230,0
20240726,170100,33976590180,14230,14230,14230,14230,0
20240726,170000,33976590180,14230,14230,14230,14230,0
20240726,165900,33976590180,14230,14230,14230,14230,0
20240726,165800,33976590180,14230,14230,14230,14230,0
20240726,165700,33976590180,14230,14230,14230,14230,0
20240726,165600,33976590180,14230,14230,14230,14230,0
20240726,165500,33976590180,14230,14230,14230,14230,0
20240726,165400,33976590180,14230,14230,14230,14230,0
20240726,165300,33976590180,14230,14230,14230,14230,0
20240726,165200,33976590180,14230,14230,14230,14230,0
20240726,165100,33976590180,14230,14230,14230,14230,0
20240726,165000,33976590180,14230,14230,14230,14230,0
20240726,164900,33976590180,14230,14230,14230,14230,0
20240726,164800,33976590180,14230,14230,14230,14230,0
20240726,164700,33976590180,14230,14230,14230,14230,0
20240726,164600,33976590180,14230,14230,14230,14230,0
20240726,164500,33976590180,14230,14230,14230,14230,0
20240726,164400,33976590180,14230,14230,14230,14230,0
20240726,164300,33976590180,14230,14230,14230,14230,0
20240726,164200,33976590180,14230,14230,14230,14230,0
20240726,164100,33976590180,14230,14230,14230,14230,0
20240726,164000,33976590180,14230,14230,14230,14230,0
20240726,163900,33976590180,14230,14230,14230,14230,0
20240726,163800,33976590180,14230,14230,14230,14230,0
20240726,163700,33976590180,14230,14230,14230,14230,91935
20240726,163600,33976590180,14230,14230,14230,14230,0
20240726,163500,33976590180,14230,14230,14230,14230,0
20240726,163400,33976590180,14230,14230,14230,14230,0
20240726,163300,33976590180,14230,14230,14230,14230,0
20240726,163200,33976590180,14230,14230,14230,14230,0
20240726,163100,33976590180,14230,14230,14230,14230,0
20240726,163000,33976590180,14230,14230,14230,14230,0
20240726,162900,33976590180,14230,14230,14230,14230,0
20240726,162800,33976590180,14230,14230,14230,14230,0
20240726,162700,33976590180,14230,14230,14230,14230,0
20240726,162600,33976590180,14230,14230,14230,14230,0
20240726,162500,33976590180,14230,14230,14230,14230,0
20240726,162400,33976590180,14230,14230,14230,14230,0
20240726,162300,33976590180,14230,14230,14230,14230,0
20240726,162200,33976590180,14230,14230,14230,14230,0
20240726,162100,33976590180,14230,14230,14230,14230,0
20240726,162000,33976590180,14230,14230,14230,14230,0
20240726,161900,33976590180,14230,14230,14230,14230,0
20240726,161800,33976590180,14230,14230,14230,14230,0
20240726,161700,33976590180,14230,14230,14230,14230,0
20240726,161600,33976590180,14230,14230,14230,14230,0
20240726,161500,33976590180,14230,14230,14230,14230,0
20240726,161400,33976590180,14230,14230,14230,14230,0
20240726,161300,33976590180,14230,14230,14230,14230,0
20240726,161200,33976590180,14230,14230,14230,14230,0
20240726,161100,33976590180,14230,14230,14230,14230,0
20240726,161000,33976590180,14230,14230,14230,14230,0
20240726,160900,33976590180,14230,14230,14230,14230,0
20240726,160800,33976590180,14230,14230,14230,14230,0
20240726,160700,33976590180,14230,14230,14230,14230,91935
20240726,160600,33976590180,14230,14230,14230,14230,0
20240726,160500,33976590180,14230,14230,14230,14230,0
20240726,160400,33976590180,14230,14230,14230,14230,0
20240726,160300,33976590180,14230,14230,14230,14230,0
20240726,160200,33976590180,14230,14230,14230,14230,0
20240726,160100,33976590180,14230,14230,14230,14230,0
20240726,160000,33976590180,14230,14230,14230,14230,0
20240726,155900,33976590180,14230,14230,14230,14230,0
20240726,155800,33976590180,14230,14230,14230,14230,0
20240726,155700,33976590180,14230,14230,14230,14230,0
20240726,155600,33976590180,14230,14230,14230,14230,0
20240726,155500,33976590180,14230,14230,14230,14230,0
20240726,155400,33976590180,14230,14230,14230,14230,0
20240726,155300,33976590180,14230,14230,14230,14230,0
20240726,155200,33976590180,14230,14230,14230,14230,0
20240726,155100,33976590180,14230,14230,14230,14230,0
20240726,155000,33976590180,14230,14230,14230,14230,0
20240726,154900,33976590180,14230,14230,14230,14230,0
20240726,154800,33976590180,14230,14230,14230,14230,0
20240726,154700,33976590180,14230,14230,14230,14230,0
20240726,154600,33976590180,14230,14230,14230,14230,0
20240726,154500,33976590180,14230,14230,14230,14230,0
20240726,154400,33976590180,14230,14230,14230,14230,0
20240726,154300,33976590180,14230,14230,14230,14230,0
20240726,154200,33976590180,14230,14230,14230,14230,0
20240726,154100,33976590180,14230,14230,14230,14230,0
20240726,154000,33976590180,14230,14230,14230,14230,0
20240726,153900,33976590180,14230,14230,14230,14230,0
20240726,153800,33976590180,14230,14230,14230,14230,0
20240726,153700,33976590180,14230,14230,14230,14230,91935
20240726,153600,33976590180,14230,14230,14230,14230,0
20240726,153500,33976590180,14230,14230,14230,14230,0
20240726,153400,33976590180,14230,14230,14230,14230,0
20240726,153300,33976590180,14230,14230,14230,14230,0
20240726,153200,33976590180,14230,14230,14230,14230,0
20240726,153100,33976590180,14230,14230,14230,14230,0
20240726,153000,33976590180,14230,14230,14230,14230,91935
20240726,152900,32668355130,14200,14200,14200,14200,0
20240726,152800,32668355130,14200,14200,14200,14200,0
20240726,152700,32668355130,14200,14200,14200,14200,0
20240726,152600,32668355130,14200,14200,14200,14200,0
20240726,152500,32668355130,14200,14200,14200,14200,0
20240726,152400,32668355130,14200,14200,14200,14200,0
20240726,152300,32668355130,14200,14200,14200,14200,0
20240726,152200,32668355130,14200,14200,14200,14200,0
20240726,152100,32668355130,14200,14200,14200,14200,0
20240726,152000,32668355130,14200,14200,14200,14200,0
20240726,151900,32668355130,14200,14210,14210,14190,5793
20240726,151800,32586068360,14210,14200,14210,14190,2921
20240726,151700,32544587220,14200,14190,14200,14180,17947
20240726,151600,32289781210,14180,14200,14200,14180,3119
20240726,151500,32245529700,14190,14180,14200,14180,5496
20240726,151400,32167552370,14190,14190,14200,14180,12536
20240726,151300,31989665180,14190,14190,14200,14180,4708
20240726,151200,31922858300,14190,14200,14210,14190,6787
20240726,151100,31826524920,14200,14200,14210,14200,9017
20240726,151000,31698467430,14200,14200,14210,14200,5775
20240726,150900,31616462260,14200,14210,14220,14200,3980
20240726,150800,31559919400,14210,14210,14220,14210,5715
20240726,150700,31478692380,14210,14210,14220,14210,3287
20240726,150600,31431983760,14210,14210,14220,14210,3903
20240726,150500,31376520410,14210,14210,14220,14200,3364
20240726,150400,31328718810,14210,14210,14220,14200,1924
20240726,150300,31301378840,14200,14200,14230,14200,17956
20240726,150200,31046082910,14210,14190,14220,14190,9694
20240726,150100,30908383250,14190,14200,14200,14190,2042
20240726,150000,30879394860,14200,14200,14210,14190,8942
20240726,145900,30752414540,14200,14180,14200,14170,13238
20240726,145800,30564543180,14170,14160,14180,14150,4593
20240726,145700,30499495690,14170,14170,14180,14170,6728
20240726,145600,30404119710,14180,14170,14190,14170,8882
20240726,145500,30278148850,14170,14180,14190,14160,2451
20240726,145400,30243403990,14180,14170,14190,14160,26578
20240726,145300,29866502220,14170,14140,14170,14120,23867
20240726,145200,29528860720,14130,14110,14130,14110,5960
20240726,145100,29444681250,14130,14120,14130,14110,7951
20240726,145000,29332459010,14120,14090,14120,14080,15934
20240726,144900,29107713580,14090,14090,14100,14090,1015
20240726,144800,29093411900,14090,14090,14100,14090,5481
20240726,144700,29016175650,14090,14090,14100,14080,2090
20240726,144600,28986727750,14090,14100,14100,14080,7427
20240726,144500,28882080990,14100,14110,14110,14090,3186
20240726,144400,28837159100,14110,14100,14110,14100,383
20240726,144300,28831755060,14110,14100,14110,14100,1762
20240726,144200,28806895980,14110,14100,14110,14100,1421
20240726,144100,28786853830,14110,14110,14110,14100,1921
20240726,144000,28759750620,14110,14110,14110,14100,3561
20240726,143900,28709507120,14110,14120,14120,14110,3482
20240726,143800,28660366100,14110,14120,14130,14110,11536
20240726,143700,28497525350,14110,14120,14120,14110,897
20240726,143600,28484862350,14110,14110,14120,14110,447
20240726,143500,28478551610,14120,14100,14120,14090,14878
20240726,143400,28268682080,14100,14090,14100,14090,590
20240726,143300,28260367370,14100,14090,14100,14090,201
20240726,143200,28257533350,14100,14100,14100,14100,1389
20240726,143100,28237948450,14100,14090,14100,14080,4165
20240726,143000,28179235310,14090,14100,14100,14080,4064
20240726,142900,28121968330,14090,14110,14110,14090,2666
20240726,142800,28084382870,14100,14100,14110,14100,2548
20240726,142700,28048447510,14100,14090,14110,14090,4819
20240726,142600,27980513970,14090,14080,14090,14080,981
20240726,142500,27966691790,14070,14090,14100,14070,3092
20240726,142400,27923142940,14080,14090,14100,14080,3088
20240726,142300,27879637810,14090,14090,14100,14090,2152
20240726,142200,27849310980,14090,14100,14100,14090,3415
20240726,142100,27801188920,14100,14100,14100,14100,1760
20240726,142000,27776372920,14090,14090,14090,14080,5397
20240726,141900,27700331550,14070,14080,14090,14070,1776
20240726,141800,27675317180,14090,14080,14090,14080,2488
20240726,141700,27640272910,14080,14070,14090,14070,2460
20240726,141600,27605641840,14070,14070,14070,14060,941
20240726,141500,27592402020,14070,14080,14090,14060,4185
20240726,141400,27533496870,14070,14090,14090,14070,4012
20240726,141300,27476995970,14090,14080,14090,14080,1604
20240726,141200,27454405320,14080,14070,14080,14070,6668
20240726,141100,27360527530,14070,14060,14070,14060,2810
20240726,141000,27321000650,14060,14060,14060,14050,980
20240726,140900,27307221910,14060,14030,14060,14030,7019
20240726,140800,27208644290,14030,14030,14040,14030,2633
20240726,140700,27171698470,14030,14030,14040,14020,3087
20240726,140600,27128379080,14040,14030,14040,14030,1100
20240726,140500,27112938860,14030,14030,14040,14030,1140
20240726,140400,27096944440,14020,14030,14040,14020,1762
20240726,140300,27072226460,14030,14030,14030,14020,2072
20240726,140200,27043160480,14030,14030,14030,14020,1595
20240726,140100,27020785550,14030,14030,14030,14020,407
20240726,140000,27015078360,14030,14030,14030,14020,1304
20240726,135900,26996786060,14040,14030,14040,14030,3987
20240726,135800,26940848270,14040,14040,14040,14030,680
20240726,135700,26931306470,14040,14030,14040,14030,310
20240726,135600,26926956930,14030,14030,14040,14030,350
20240726,135500,26922046260,14030,14030,14030,14020,1027
20240726,135400,26907639310,14030,14030,14030,14020,1460
20240726,135300,26887161550,14030,14020,14030,14020,375
20240726,135200,26881903840,14020,14020,14040,14010,2845
20240726,135100,26842014760,14020,14040,14040,14020,3354
20240726,135000,26794966740,14030,14030,14030,14030,405
20240726,134900,26789284590,14030,14030,14040,14030,1124
20240726,134800,26773514630,14030,14040,14040,14030,159
20240726,134700,26771283750,14030,14040,14040,14030,54
20240726,134600,26770526090,14040,14030,14040,14030,74
20240726,134500,26769487560,14030,14010,14030,14010,7406
20240726,134400,26665647180,14010,14020,14030,14010,5709
20240726,134300,26585622580,14020,14030,14030,14020,7183
20240726,134200,26484855520,14030,14030,14040,14030,599
20240726,134100,26476451440,14030,14040,14040,14030,443
20240726,134000,26470233790,14030,14040,14040,14030,38
20240726,133900,26469700340,14040,14050,14050,14030,4227
20240726,133800,26410353890,14050,14050,14050,14040,187
20240726,133700,26407726640,14050,14050,14050,14040,1520
20240726,133600,26386373460,14050,14070,14070,14050,4573
20240726,133500,26322096670,14070,14070,14070,14060,165
20240726,133400,26319775540,14060,14060,14060,14050,2731
20240726,133300,26281389790,14060,14050,14060,14050,3991
20240726,133200,26225311950,14050,14050,14050,14050,1135
20240726,133100,26209365200,14040,14050,14050,14040,88
20240726,133000,26208128990,14050,14050,14060,14040,3666
20240726,132900,26156598390,14050,14050,14050,14040,3180
20240726,132800,26111949110,14060,14060,14060,14040,2112
20240726,132700,26082281610,14050,14050,14050,14040,2600
20240726,132600,26045752690,14050,14050,14050,14050,340
20240726,132500,26040975690,14050,14060,14060,14050,1718
20240726,132400,26016836120,14060,14060,14060,14050,46
20240726,132300,26016189640,14060,14070,14070,14050,3799
20240726,132200,25962809760,14070,14060,14080,14060,5771
20240726,132100,25881627050,14050,14060,14060,14050,420
20240726,132000,25875725850,14060,14060,14060,14050,526
20240726,131900,25868330390,14060,14060,14060,14050,14
20240726,131800,25868133620,14060,14050,14060,14050,718
20240726,131700,25858045550,14040,14050,14050,14040,3462
20240726,131600,25809404730,14050,14040,14050,14040,452
20240726,131500,25803057220,14040,14050,14050,14040,480
20240726,131400,25796315870,14050,14040,14050,14040,308
20240726,131300,25791988650,14050,14060,14070,14040,1895
20240726,131200,25765358010,14060,14060,14070,14060,1540
20240726,131100,25743704490,14070,14080,14080,14060,3108
20240726,131000,25699974620,14080,14080,14080,14070,363
20240726,130900,25694864730,14080,14050,14080,14050,6817
20240726,130800,25599010240,14060,14050,14060,14050,3010
20240726,130700,25556694460,14050,14050,14050,14040,7836
20240726,130600,25446600340,14050,14050,14050,14040,2974
20240726,130500,25404841100,14040,14060,14060,14040,4607
20240726,130400,25340110660,14060,14060,14060,14050,79
20240726,130300,25338999960,14060,14060,14060,14060,77
20240726,130200,25337917340,14060,14060,14060,14060,795
20240726,130100,25326739640,14060,14050,14060,14050,3592
20240726,130000,25276236500,14060,14050,14060,14050,38
20240726,125900,25275702320,14050,14060,14060,14050,1824
20240726,125800,25250074990,14060,14060,14060,14050,1542
20240726,125700,25228394670,14060,14060,14060,14060,173
20240726,125600,25225962290,14060,14050,14060,14050,183
20240726,125500,25223389840,14050,14040,14050,14040,1967
20240726,125400,25195753760,14040,14050,14050,14040,3752
20240726,125300,25143038430,14040,14050,14050,14040,258
20240726,125200,25139415050,14050,14050,14050,14040,427
20240726,125100,25133416190,14050,14040,14050,14040,643
20240726,125000,25124387420,14040,14050,14050,14040,5046
20240726,124900,25053491300,14040,14050,14050,14040,423
20240726,124800,25047548280,14050,14050,14050,14040,653
20240726,124700,25038374180,14050,14050,14050,14040,1008
20240726,124600,25024211860,14050,14050,14050,14040,3390
20240726,124500,24976583150,14050,14050,14050,14040,327
20240726,124400,24971988810,14050,14040,14050,14040,749
20240726,124300,24961470360,14040,14070,14080,14040,1954
20240726,124200,24933990080,14070,14060,14070,14060,2475
20240726,124100,24899191260,14060,14060,14060,14050,179
20240726,124000,24896675030,14050,14030,14050,14030,3144
20240726,123900,24852532090,14020,14010,14030,14010,307
20240726,123800,24848229170,14020,14010,14020,14000,3640
20240726,123700,24797232640,14010,14000,14010,14000,586
20240726,123600,24789025040,14000,14000,14010,14000,859
20240726,123500,24776998930,14000,14020,14020,14000,6068
20240726,123400,24692040860,14010,14010,14020,14010,457
20240726,123300,24685637710,14010,14000,14010,14000,7724
20240726,123200,24577473250,14010,14010,14020,14000,9860
20240726,123100,24439345720,14010,14020,14020,14010,439
20240726,123000,24433195130,14010,14010,14020,14010,2168
20240726,122900,24402807010,14020,14010,14020,14010,980
20240726,122800,24389069550,14010,14020,14020,14010,1481
20240726,122700,24368311740,14030,14020,14030,14010,1004
20240726,122600,24354236960,14020,14010,14020,14010,1523
20240726,122500,24332894260,14010,14010,14020,14010,2369
20240726,122400,24299685790,14010,14020,14020,14010,1634
20240726,122300,24276783960,14020,14020,14030,14020,584
20240726,122200,24268596270,14020,14020,14030,14020,1127
20240726,122100,24252794860,14020,14020,14030,14020,1063
20240726,122000,24237891460,14030,14030,14030,14020,2238
20240726,121900,24206495270,14030,14020,14030,14020,661
20240726,121800,24197227940,14020,14010,14020,14010,1520
20240726,121700,24175921860,14010,14020,14020,14010,360
20240726,121600,24170876900,14030,14010,14030,14010,1470
20240726,121500,24150265680,14020,14020,14030,14010,1858
20240726,121400,24124218540,14030,14020,14030,14020,285
20240726,121300,24120221120,14030,14010,14030,14010,1407
20240726,121200,24100496460,14020,14010,14020,14010,500
20240726,121100,24093490170,14020,14020,14020,14010,346
20240726,121000,24088639410,14010,14040,14040,14000,11598
20240726,120900,23926136680,14030,14040,14040,14030,829
20240726,120800,23914505110,14040,14040,14040,14020,1029
20240726,120700,23900068590,14040,14050,14050,14040,412
20240726,120600,23894283920,14050,14050,14050,14050,22
20240726,120500,23893974820,14050,14040,14050,14020,6540
20240726,120400,23802178620,14040,14030,14040,14030,2371
20240726,120300,23768911870,14040,14030,14040,14020,808
20240726,120200,23757570950,14020,14030,14040,14020,1792
20240726,120100,23732439680,14030,14030,14040,14020,300
20240726,120000,23728231980,14030,14040,14040,14030,1708
20240726,115900,23704268200,14040,14040,14040,14030,149
20240726,115800,23702177320,14040,14050,14060,14030,4910
20240726,115700,23633217410,14060,14060,14060,14060,120
20240726,115600,23631530210,14060,14060,14060,14050,1441
20240726,115500,23611270430,14050,14040,14050,14040,1997
20240726,115400,23583214560,14050,14040,14050,14040,279
20240726,115300,23579295970,14050,14030,14050,14020,4735
20240726,115200,23512860090,14030,14040,14050,14030,824
20240726,115100,23501288760,14040,14050,14050,14030,2742
20240726,115000,23462799280,14050,14070,14070,14050,3513
20240726,114900,23413431780,14070,14090,14090,14060,6860
20240726,114800,23316861480,14080,14080,14080,14070,3444
20240726,114700,23268375400,14070,14080,14080,14070,589
20240726,114600,23260085860,14080,14090,14100,14070,1155
20240726,114500,23243819570,14090,14090,14090,14070,2341
20240726,114400,23210857960,14090,14100,14110,14090,1794
20240726,114300,23185578980,14110,14120,14120,14090,54
20240726,114200,23184816960,14110,14110,14110,14070,17497
20240726,114100,22938159940,14110,14110,14120,14110,210
20240726,114000,22935195870,14120,14120,14120,14110,279
20240726,113900,22931258550,14110,14120,14120,14110,1139
20240726,113800,22915187070,14120,14110,14120,14110,1419
20240726,113700,22895154210,14110,14130,14130,14110,58
20240726,113600,22894335380,14130,14140,14140,14110,1291
20240726,113500,22876101780,14140,14160,14160,14140,1140
20240726,113400,22859976970,14160,14120,14160,14110,8401
20240726,113300,22741213360,14120,14080,14120,14070,21079
20240726,113200,22444031110,14080,14080,14090,14080,971
20240726,113100,22430352450,14090,14090,14090,14080,341
20240726,113000,22425548790,14090,14070,14090,14070,2867
20240726,112900,22385176780,14070,14060,14070,14060,1115
20240726,112800,22369488980,14070,14080,14080,14060,651
20240726,112700,22360327940,14070,14070,14080,14070,5868
20240726,112600,22277762960,14060,14050,14070,14050,5793
20240726,112500,22196341440,14050,14050,14050,14040,1151
20240726,112400,22180175680,14050,14040,14050,14040,424
20240726,112300,22174222680,14040,14060,14060,14020,6835
20240726,112200,22078248230,14060,14060,14060,14050,60
20240726,112100,22077404950,14060,14050,14060,14050,3526
20240726,112000,22027854590,14040,14050,14050,14040,80
20240726,111900,22026730960,14050,14050,14050,14040,890
20240726,111800,22014227070,14050,14030,14050,14030,669
20240726,111700,22004835460,14030,14030,14030,14020,474
20240726,111600,21998185250,14030,14010,14040,14010,3655
20240726,111500,21946921130,14000,14030,14030,14000,6930
20240726,111400,21849835300,14040,14040,14040,14030,2617
20240726,111300,21813112330,14040,14040,14040,14030,2670
20240726,111200,21775625920,14030,14020,14040,14020,2025
20240726,111100,21747216370,14020,14020,14020,14010,3069
20240726,111000,21704189030,14010,14010,14020,14010,1265
20240726,110900,21686466140,14000,14000,14010,14000,401
20240726,110800,21680849050,14010,14010,14010,14000,1022
20240726,110700,21666533040,14000,14010,14010,14000,1283
20240726,110600,21648559810,14010,14000,14010,14000,335
20240726,110500,21643869400,14000,13990,14010,13980,3566
20240726,110400,21593972500,13980,14000,14010,13960,8319
20240726,110300,21477684380,14000,14000,14010,14000,2690
20240726,110200,21440023920,14010,14030,14030,14000,8277
20240726,110100,21324090530,14030,14080,14080,14020,6966
20240726,110000,21226196770,14070,14090,14090,14070,1731
20240726,105900,21201831710,14090,14100,14100,14080,1380
20240726,105800,21182393670,14100,14070,14100,14070,3551
20240726,105700,21132416440,14070,14090,14100,14020,14433
20240726,105600,20929501770,14100,14110,14110,14090,6563
20240726,105500,20836964060,14110,14120,14120,14100,4048
20240726,105400,20779852670,14110,14110,14120,14110,2205
20240726,105300,20748738820,14120,14110,14120,14110,1952
20240726,105200,20721192550,14110,14120,14120,14110,2648
20240726,105100,20683804030,14120,14130,14130,14120,3790
20240726,105000,20630260390,14130,14150,14150,14130,4364
20240726,104900,20568538320,14150,14160,14170,14150,4842
20240726,104800,20499982830,14160,14170,14170,14160,152
20240726,104700,20497829820,14160,14150,14170,14140,4504
20240726,104600,20434097670,14140,14150,14160,14140,3655
20240726,104500,20382397620,14160,14160,14160,14150,2026
20240726,104400,20353729300,14150,14160,14160,14150,790
20240726,104300,20342547330,14150,14160,14160,14150,1802
20240726,104200,20317048650,14160,14150,14160,14150,2192
20240726,104100,20286027240,14150,14150,14150,14130,3052
20240726,104000,20242869370,14150,14170,14170,14140,5460
20240726,103900,20165585050,14170,14160,14180,14140,6672
20240726,103800,20071067600,14150,14170,14170,14150,3311
20240726,103700,20024213210,14170,14160,14170,14160,1847
20240726,103600,19998054800,14160,14160,14170,14150,1087
20240726,103500,19982661760,14160,14170,14170,14110,15983
20240726,103400,19756706280,14180,14190,14190,14170,1747
20240726,103300,19731934410,14180,14180,14190,14180,4305
20240726,103200,19670882270,14180,14170,14190,14170,5028
20240726,103100,19599575130,14170,14200,14210,14160,4048
20240726,103000,19542136090,14200,14200,14210,14160,1973
20240726,102900,19514121500,14200,14210,14210,14200,1080
20240726,102800,19498777950,14200,14180,14210,14170,5370
20240726,102700,19422604030,14180,14220,14230,14170,8841
20240726,102600,19297044530,14220,14200,14230,14200,4221
20240726,102500,19237046160,14200,14220,14220,14200,2068
20240726,102400,19207676570,14190,14210,14220,14190,3507
20240726,102300,19157855460,14210,14230,14240,14200,4148
20240726,102200,19098880020,14230,14240,14250,14220,11747
20240726,102100,18931627780,14240,14230,14240,14190,10042
20240726,102000,18788740470,14220,14220,14230,14210,5850
20240726,101900,18705547660,14220,14220,14220,14180,3327
20240726,101800,18658305800,14230,14220,14230,14210,17558
20240726,101700,18408639890,14190,14220,14230,14190,6908
20240726,101600,18310459650,14220,14190,14220,14190,6879
20240726,101500,18212781990,14190,14180,14190,14170,5494
20240726,101400,18134864530,14180,14150,14180,14140,3376
20240726,101300,18087077760,14140,14140,14150,14120,11449
20240726,101200,17925280280,14140,14160,14160,14130,8797
20240726,101100,17800774560,14170,14160,14170,14160,2129
20240726,101000,17770621740,14170,14170,14190,14170,9811
20240726,100900,17631527080,14170,14200,14200,14170,2241
20240726,100800,17599735190,14190,14210,14210,14190,2216
20240726,100700,17568274990,14210,14190,14210,14190,6889
20240726,100600,17470443030,14200,14180,14200,14170,10479
20240726,100500,17321745140,14180,14170,14190,14160,7543
20240726,100400,17214824690,14170,14170,14170,14150,3871
20240726,100300,17160009050,14170,14160,14170,14160,2574
20240726,100200,17123545360,14160,14150,14170,14150,7374
20240726,100100,17019105930,14160,14140,14170,14130,8638
20240726,100000,16896913790,14140,14150,14170,14140,1483
20240726,095900,16875929760,14160,14160,14170,14160,6742
20240726,095800,16780453520,14160,14200,14200,14160,6493
20240726,095700,16688412960,14200,14170,14200,14160,10406
20240726,095600,16540844130,14160,14160,14170,14150,1140
20240726,095500,16524701960,14160,14170,14170,14150,3275
20240726,095400,16478325230,14160,14150,14170,14140,4260
20240726,095300,16418030950,14140,14150,14150,14130,2092
20240726,095200,16388438400,14150,14150,14170,14130,4364
20240726,095100,16326696590,14150,14160,14170,14150,10156
20240726,095000,16182877960,14160,14150,14170,14130,8264
20240726,094900,16065962620,14150,14180,14180,14150,4140
20240726,094800,16007311210,14180,14210,14230,14180,8818
20240726,094700,15882006440,14220,14310,14310,14210,15553
20240726,094600,15660465910,14310,14300,14310,14290,61685
20240726,094500,14778358320,14300,14280,14300,14270,11261
20240726,094400,14617487950,14280,14280,14290,14270,11157
20240726,094300,14458163700,14280,14320,14330,14230,22212
20240726,094200,14140598590,14320,14350,14360,14320,21020
20240726,094100,13839144220,14340,14360,14370,14340,11022
20240726,094000,13680898830,14360,14370,14370,14350,13927
20240726,093900,13480916740,14370,14360,14370,14350,11394
20240726,093800,13317305810,14350,14330,14360,14250,55688
20240726,093700,12518744700,14320,14330,14340,14230,16469
20240726,093600,12282945890,14330,14310,14330,14290,32147
20240726,093500,11822819600,14290,14290,14310,14270,25498
20240726,093400,11458226680,14290,14270,14290,14240,9973
20240726,093300,11315915500,14270,14300,14330,14270,22998
20240726,093200,10986842660,14310,14320,14330,14300,13722
20240726,093100,10790394380,14320,14280,14350,14280,43995
20240726,093000,10160968520,14280,14240,14290,14220,66231
20240726,092900,9217050920,14240,14210,14250,14210,42862
20240726,092800,8607054810,14210,14210,14240,14200,21311
20240726,092700,8304089240,14200,14180,14210,14180,20390
20240726,092600,8014748010,14180,14170,14210,14160,82639
20240726,092500,6842071050,14160,14120,14180,14110,53526
20240726,092400,6084593340,14120,14130,14130,14100,4861
20240726,092300,6015994850,14130,14140,14150,14120,6344
20240726,092200,5926285770,14140,14120,14150,14110,23590
20240726,092100,5592781830,14110,14120,14140,14110,14979
20240726,092000,5381115150,14120,14120,14130,14100,9319
20240726,091900,5249569970,14120,14040,14130,14040,57777
20240726,091800,4436176060,14050,14040,14060,14020,37382
20240726,091700,3911326340,14030,14000,14040,14000,6464
20240726,091600,3820656700,14010,14000,14050,14000,67576
20240726,091500,2872569320,14000,14000,14010,13990,14802
20240726,091400,2665352780,14000,13960,14000,13960,3661
20240726,091300,2614169210,13960,14000,14000,13960,9451
20240726,091200,2481983040,14010,14010,14010,13980,5303
20240726,091100,2407765870,13990,14030,14040,13990,7637
20240726,091000,2300724960,14030,14030,14040,14020,14470
20240726,090900,2097672990,14030,14000,14040,13990,28184
20240726,090800,1702589600,14000,13980,14000,13950,22270
20240726,090700,1391221480,13970,13970,13990,13950,20614
20240726,090600,1103105660,13960,13970,13980,13950,18756
20240726,090500,841070740,13970,13960,13980,13940,15747
20240726,090400,621108950,13920,13920,13950,13900,12910
20240726,090300,441343510,13920,13880,13920,13820,8700
20240726,090200,320373440,13880,13810,13890,13810,3978
20240726,090100,265261040,13840,13800,13850,13800,9945
20240726,090000,127838360,13770,13760,13800,13760,9285