KissMeData/024900/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,190000,12880834880,6920,6920,6920,6920,18102
20230726,185900,12880834880,6920,6920,6920,6920,0
20230726,185800,12880834880,6920,6920,6920,6920,0
20230726,185700,12880834880,6920,6920,6920,6920,0
20230726,185600,12880834880,6920,6920,6920,6920,0
20230726,185500,12880834880,6920,6920,6920,6920,0
20230726,185400,12880834880,6920,6920,6920,6920,0
20230726,185300,12880834880,6920,6920,6920,6920,0
20230726,185200,12880834880,6920,6920,6920,6920,0
20230726,185100,12880834880,6920,6920,6920,6920,0
20230726,185000,12880834880,6920,6920,6920,6920,0
20230726,184900,12880834880,6920,6920,6920,6920,0
20230726,184800,12880834880,6920,6920,6920,6920,0
20230726,184700,12880834880,6920,6920,6920,6920,0
20230726,184600,12880834880,6920,6920,6920,6920,0
20230726,184500,12880834880,6920,6920,6920,6920,0
20230726,184400,12880834880,6920,6920,6920,6920,0
20230726,184300,12880834880,6920,6920,6920,6920,0
20230726,184200,12880834880,6920,6920,6920,6920,0
20230726,184100,12880834880,6920,6920,6920,6920,0
20230726,184000,12880834880,6920,6920,6920,6920,0
20230726,183900,12880834880,6920,6920,6920,6920,0
20230726,183800,12880834880,6920,6920,6920,6920,0
20230726,183700,12880834880,6920,6920,6920,6920,0
20230726,183600,12880834880,6920,6920,6920,6920,0
20230726,183500,12880834880,6920,6920,6920,6920,0
20230726,183400,12880834880,6920,6920,6920,6920,0
20230726,183300,12880834880,6920,6920,6920,6920,0
20230726,183200,12880834880,6920,6920,6920,6920,0
20230726,183100,12880834880,6920,6920,6920,6920,0
20230726,183000,12880834880,6920,6920,6920,6920,18102
20230726,182900,12880834880,6920,6920,6920,6920,0
20230726,182800,12880834880,6920,6920,6920,6920,0
20230726,182700,12880834880,6920,6920,6920,6920,0
20230726,182600,12880834880,6920,6920,6920,6920,0
20230726,182500,12880834880,6920,6920,6920,6920,0
20230726,182400,12880834880,6920,6920,6920,6920,0
20230726,182300,12880834880,6920,6920,6920,6920,0
20230726,182200,12880834880,6920,6920,6920,6920,0
20230726,182100,12880834880,6920,6920,6920,6920,0
20230726,182000,12880834880,6920,6920,6920,6920,0
20230726,181900,12880834880,6920,6920,6920,6920,0
20230726,181800,12880834880,6920,6920,6920,6920,0
20230726,181700,12880834880,6920,6920,6920,6920,0
20230726,181600,12880834880,6920,6920,6920,6920,0
20230726,181500,12880834880,6920,6920,6920,6920,0
20230726,181400,12880834880,6920,6920,6920,6920,0
20230726,181300,12880834880,6920,6920,6920,6920,0
20230726,181200,12880834880,6920,6920,6920,6920,0
20230726,181100,12880834880,6920,6920,6920,6920,0
20230726,181000,12880834880,6920,6920,6920,6920,0
20230726,180900,12880834880,6920,6920,6920,6920,0
20230726,180800,12880834880,6920,6920,6920,6920,0
20230726,180700,12880834880,6920,6920,6920,6920,0
20230726,180600,12880834880,6920,6920,6920,6920,0
20230726,180500,12880834880,6920,6920,6920,6920,0
20230726,180400,12880834880,6920,6920,6920,6920,0
20230726,180300,12880834880,6920,6920,6920,6920,0
20230726,180200,12880834880,6920,6920,6920,6920,0
20230726,180100,12880834880,6920,6920,6920,6920,0
20230726,180000,12880834880,6920,6920,6920,6920,18102
20230726,175900,12880834880,6920,6920,6920,6920,0
20230726,175800,12880834880,6920,6920,6920,6920,0
20230726,175700,12880834880,6920,6920,6920,6920,0
20230726,175600,12880834880,6920,6920,6920,6920,0
20230726,175500,12880834880,6920,6920,6920,6920,0
20230726,175400,12880834880,6920,6920,6920,6920,0
20230726,175300,12880834880,6920,6920,6920,6920,0
20230726,175200,12880834880,6920,6920,6920,6920,0
20230726,175100,12880834880,6920,6920,6920,6920,0
20230726,175000,12880834880,6920,6920,6920,6920,0
20230726,174900,12880834880,6920,6920,6920,6920,0
20230726,174800,12880834880,6920,6920,6920,6920,0
20230726,174700,12880834880,6920,6920,6920,6920,0
20230726,174600,12880834880,6920,6920,6920,6920,0
20230726,174500,12880834880,6920,6920,6920,6920,0
20230726,174400,12880834880,6920,6920,6920,6920,0
20230726,174300,12880834880,6920,6920,6920,6920,0
20230726,174200,12880834880,6920,6920,6920,6920,0
20230726,174100,12880834880,6920,6920,6920,6920,0
20230726,174000,12880834880,6920,6920,6920,6920,0
20230726,173900,12880834880,6920,6920,6920,6920,0
20230726,173800,12880834880,6920,6920,6920,6920,0
20230726,173700,12880834880,6920,6920,6920,6920,0
20230726,173600,12880834880,6920,6920,6920,6920,0
20230726,173500,12880834880,6920,6920,6920,6920,0
20230726,173400,12880834880,6920,6920,6920,6920,0
20230726,173300,12880834880,6920,6920,6920,6920,0
20230726,173200,12880834880,6920,6920,6920,6920,0
20230726,173100,12880834880,6920,6920,6920,6920,0
20230726,173000,12880834880,6920,6920,6920,6920,18102
20230726,172900,12880834880,6920,6920,6920,6920,0
20230726,172800,12880834880,6920,6920,6920,6920,0
20230726,172700,12880834880,6920,6920,6920,6920,0
20230726,172600,12880834880,6920,6920,6920,6920,0
20230726,172500,12880834880,6920,6920,6920,6920,0
20230726,172400,12880834880,6920,6920,6920,6920,0
20230726,172300,12880834880,6920,6920,6920,6920,0
20230726,172200,12880834880,6920,6920,6920,6920,0
20230726,172100,12880834880,6920,6920,6920,6920,0
20230726,172000,12880834880,6920,6920,6920,6920,0
20230726,171900,12880834880,6920,6920,6920,6920,0
20230726,171800,12880834880,6920,6920,6920,6920,0
20230726,171700,12880834880,6920,6920,6920,6920,0
20230726,171600,12880834880,6920,6920,6920,6920,0
20230726,171500,12880834880,6920,6920,6920,6920,0
20230726,171400,12880834880,6920,6920,6920,6920,0
20230726,171300,12880834880,6920,6920,6920,6920,0
20230726,171200,12880834880,6920,6920,6920,6920,0
20230726,171100,12880834880,6920,6920,6920,6920,0
20230726,171000,12880834880,6920,6920,6920,6920,0
20230726,170900,12880834880,6920,6920,6920,6920,0
20230726,170800,12880834880,6920,6920,6920,6920,0
20230726,170700,12880834880,6920,6920,6920,6920,0
20230726,170600,12880834880,6920,6920,6920,6920,0
20230726,170500,12880834880,6920,6920,6920,6920,0
20230726,170400,12880834880,6920,6920,6920,6920,0
20230726,170300,12880834880,6920,6920,6920,6920,0
20230726,170200,12880834880,6920,6920,6920,6920,0
20230726,170100,12880834880,6920,6920,6920,6920,0
20230726,170000,12880834880,6920,6920,6920,6920,18102
20230726,165900,12880834880,6920,6920,6920,6920,0
20230726,165800,12880834880,6920,6920,6920,6920,0
20230726,165700,12880834880,6920,6920,6920,6920,0
20230726,165600,12880834880,6920,6920,6920,6920,0
20230726,165500,12880834880,6920,6920,6920,6920,0
20230726,165400,12880834880,6920,6920,6920,6920,0
20230726,165300,12880834880,6920,6920,6920,6920,0
20230726,165200,12880834880,6920,6920,6920,6920,0
20230726,165100,12880834880,6920,6920,6920,6920,0
20230726,165000,12880834880,6920,6920,6920,6920,0
20230726,164900,12880834880,6920,6920,6920,6920,0
20230726,164800,12880834880,6920,6920,6920,6920,0
20230726,164700,12880834880,6920,6920,6920,6920,0
20230726,164600,12880834880,6920,6920,6920,6920,0
20230726,164500,12880834880,6920,6920,6920,6920,0
20230726,164400,12880834880,6920,6920,6920,6920,0
20230726,164300,12880834880,6920,6920,6920,6920,0
20230726,164200,12880834880,6920,6920,6920,6920,0
20230726,164100,12880834880,6920,6920,6920,6920,0
20230726,164000,12880834880,6920,6920,6920,6920,0
20230726,163900,12880834880,6920,6920,6920,6920,0
20230726,163800,12880834880,6920,6920,6920,6920,0
20230726,163700,12880834880,6920,6920,6920,6920,0
20230726,163600,12880834880,6920,6920,6920,6920,0
20230726,163500,12880834880,6920,6920,6920,6920,0
20230726,163400,12880834880,6920,6920,6920,6920,0
20230726,163300,12880834880,6920,6920,6920,6920,0
20230726,163200,12880834880,6920,6920,6920,6920,0
20230726,163100,12880834880,6920,6920,6920,6920,0
20230726,163000,12880834880,6920,6920,6920,6920,18102
20230726,162900,12880834880,6920,6920,6920,6920,0
20230726,162800,12880834880,6920,6920,6920,6920,0
20230726,162700,12880834880,6920,6920,6920,6920,0
20230726,162600,12880834880,6920,6920,6920,6920,0
20230726,162500,12880834880,6920,6920,6920,6920,0
20230726,162400,12880834880,6920,6920,6920,6920,0
20230726,162300,12880834880,6920,6920,6920,6920,0
20230726,162200,12880834880,6920,6920,6920,6920,0
20230726,162100,12880834880,6920,6920,6920,6920,0
20230726,162000,12880834880,6920,6920,6920,6920,0
20230726,161900,12880834880,6920,6920,6920,6920,0
20230726,161800,12880834880,6920,6920,6920,6920,0
20230726,161700,12880834880,6920,6920,6920,6920,0
20230726,161600,12880834880,6920,6920,6920,6920,0
20230726,161500,12880834880,6920,6920,6920,6920,0
20230726,161400,12880834880,6920,6920,6920,6920,0
20230726,161300,12880834880,6920,6920,6920,6920,0
20230726,161200,12880834880,6920,6920,6920,6920,0
20230726,161100,12880834880,6920,6920,6920,6920,0
20230726,161000,12880834880,6920,6920,6920,6920,0
20230726,160900,12880834880,6920,6920,6920,6920,0
20230726,160800,12880834880,6920,6920,6920,6920,0
20230726,160700,12880834880,6920,6920,6920,6920,0
20230726,160600,12880834880,6920,6920,6920,6920,0
20230726,160500,12880834880,6920,6920,6920,6920,0
20230726,160400,12880834880,6920,6920,6920,6920,0
20230726,160300,12880834880,6920,6920,6920,6920,0
20230726,160200,12880834880,6920,6920,6920,6920,0
20230726,160100,12880834880,6920,6920,6920,6920,0
20230726,160000,12880834880,6920,6920,6920,6920,18102
20230726,155900,12880834880,6920,6920,6920,6920,0
20230726,155800,12880834880,6920,6920,6920,6920,0
20230726,155700,12880834880,6920,6920,6920,6920,0
20230726,155600,12880834880,6920,6920,6920,6920,0
20230726,155500,12880834880,6920,6920,6920,6920,0
20230726,155400,12880834880,6920,6920,6920,6920,0
20230726,155300,12880834880,6920,6920,6920,6920,0
20230726,155200,12880834880,6920,6920,6920,6920,0
20230726,155100,12880834880,6920,6920,6920,6920,0
20230726,155000,12880834880,6920,6920,6920,6920,0
20230726,154900,12880834880,6920,6920,6920,6920,0
20230726,154800,12880834880,6920,6920,6920,6920,0
20230726,154700,12880834880,6920,6920,6920,6920,0
20230726,154600,12880834880,6920,6920,6920,6920,0
20230726,154500,12880834880,6920,6920,6920,6920,0
20230726,154400,12880834880,6920,6920,6920,6920,0
20230726,154300,12880834880,6920,6920,6920,6920,0
20230726,154200,12880834880,6920,6920,6920,6920,0
20230726,154100,12880834880,6920,6920,6920,6920,0
20230726,154000,12880834880,6920,6920,6920,6920,0
20230726,153900,12880834880,6920,6920,6920,6920,0
20230726,153800,12880834880,6920,6920,6920,6920,0
20230726,153700,12880834880,6920,6920,6920,6920,0
20230726,153600,12880834880,6920,6920,6920,6920,0
20230726,153500,12880834880,6920,6920,6920,6920,0
20230726,153400,12880834880,6920,6920,6920,6920,0
20230726,153300,12880834880,6920,6920,6920,6920,0
20230726,153200,12880834880,6920,6920,6920,6920,0
20230726,153100,12880834880,6920,6920,6920,6920,0
20230726,153000,12880834880,6920,6920,6920,6920,36204
20230726,152900,12755569040,6950,6950,6950,6950,0
20230726,152800,12755569040,6950,6950,6950,6950,0
20230726,152700,12755569040,6950,6950,6950,6950,0
20230726,152600,12755569040,6950,6950,6950,6950,0
20230726,152500,12755569040,6950,6950,6950,6950,0
20230726,152400,12755569040,6950,6950,6950,6950,0
20230726,152300,12755569040,6950,6950,6950,6950,0
20230726,152200,12755569040,6950,6950,6950,6950,0
20230726,152100,12755569040,6950,6950,6950,6950,0
20230726,152000,12755569040,6950,6950,6950,6950,0
20230726,151900,12755569040,6950,6950,6960,6920,8381
20230726,151800,12697459070,6950,6950,6960,6910,3848
20230726,151700,12670739320,6910,6950,6960,6900,5113
20230726,151600,12635306540,6950,6950,6960,6950,3160
20230726,151500,12613332870,6960,6920,6960,6920,4547
20230726,151400,12581766230,6920,6930,6930,6920,9626
20230726,151300,12515139240,6930,6940,6940,6920,1148
20230726,151200,12507193530,6950,6910,6950,6910,7643
20230726,151100,12454189500,6910,6900,6920,6880,1749
20230726,151000,12442127480,6900,6900,6910,6890,4961
20230726,150900,12407900670,6890,6910,6910,6890,15613
20230726,150800,12300168800,6910,6910,6920,6900,9337
20230726,150700,12235682560,6910,6930,6940,6910,3457
20230726,150600,12211785270,6940,6930,6950,6920,1621
20230726,150500,12200551520,6930,6950,6960,6910,17552
20230726,150400,12078846310,6960,6960,6960,6940,2389
20230726,150300,12062257540,6960,6960,6970,6950,2870
20230726,150200,12042282730,6970,6970,6980,6960,954
20230726,150100,12035635190,6980,6970,6990,6960,4115
20230726,150000,12006966980,6970,6980,6980,6970,366
20230726,145900,12004414580,7000,6990,7000,6980,553
20230726,145800,12000552810,6980,7000,7010,6980,3526
20230726,145700,11975861020,7020,6970,7020,6950,14174
20230726,145600,11876647310,6960,6950,6980,6950,8572
20230726,145500,11816903460,6950,6950,6960,6940,436
20230726,145400,11813873690,6960,6930,6960,6930,2394
20230726,145300,11797267180,6930,6960,6960,6920,3031
20230726,145200,11776248190,6950,6950,6960,6930,8262
20230726,145100,11718874260,6950,6950,6950,6930,1575
20230726,145000,11707945690,6950,6950,6960,6940,4601
20230726,144900,11675973080,6950,6950,6950,6930,2810
20230726,144800,11656484360,6940,6950,6970,6940,3748
20230726,144700,11630410810,6950,6960,6960,6950,87
20230726,144600,11629805400,6950,6950,6970,6950,1235
20230726,144500,11621207110,6950,6950,6960,6950,773
20230726,144400,11615828130,6960,6960,6970,6930,1448
20230726,144300,11605778530,6960,6950,6970,6950,368
20230726,144200,11603220350,6970,6960,6970,6940,1724
20230726,144100,11591231170,6980,6970,6980,6970,512
20230726,144000,11587661990,6970,6970,6970,6940,2827
20230726,143900,11567982830,6970,6970,6980,6960,1338
20230726,143800,11558649590,6970,6980,6980,6970,150
20230726,143700,11557603090,6980,6980,6980,6980,457
20230726,143600,11554413230,6980,6980,6990,6960,4966
20230726,143500,11519750300,6970,6960,6970,6920,3344
20230726,143400,11496462030,6960,6950,6980,6940,1611
20230726,143300,11485261910,6950,6970,6980,6950,3694
20230726,143200,11459547220,6970,6970,6970,6960,1166
20230726,143100,11451429000,6970,6980,6980,6970,3531
20230726,143000,11426817200,6990,6980,7000,6980,5157
20230726,142900,11390778030,6990,6980,6990,6970,2280
20230726,142800,11374856530,6980,6990,6990,6980,885
20230726,142700,11368673390,6990,6970,7000,6970,5026
20230726,142600,11333558950,6970,6950,6970,6940,1239
20230726,142500,11324943020,6940,6950,6960,6940,778
20230726,142400,11319536640,6950,6950,6960,6930,1170
20230726,142300,11311408650,6950,6950,6950,6930,5576
20230726,142200,11272752800,6970,6970,6970,6970,5
20230726,142100,11272717950,6950,6970,6980,6940,1653
20230726,142000,11261230680,6970,6990,6990,6970,1280
20230726,141900,11252301050,6980,6970,6980,6970,3105
20230726,141800,11230636160,6970,6970,6970,6960,844
20230726,141700,11224753680,6970,6930,6980,6930,10768
20230726,141600,11149866570,6920,6910,6960,6860,18592
20230726,141500,11021533220,6960,6940,6960,6920,9180
20230726,141400,10957705640,6960,6950,6960,6950,1540
20230726,141300,10947001350,6950,6950,6960,6930,4215
20230726,141200,10917707710,6940,6940,6940,6920,2906
20230726,141100,10897573870,6930,6930,6950,6930,1402
20230726,141000,10887840350,6910,6930,6930,6910,1969
20230726,140900,10874229410,6940,6950,6950,6920,1469
20230726,140800,10864049890,6920,6920,6920,6920,1005
20230726,140700,10857095290,6910,6950,6950,6910,1673
20230726,140600,10845534460,6960,6950,6960,6910,1422
20230726,140500,10835686930,6970,6950,6970,6940,2674
20230726,140400,10817084240,6940,6950,6950,6910,3882
20230726,140300,10790144620,6950,6910,6950,6900,5690
20230726,140200,10750780340,6910,6910,6910,6900,1549
20230726,140100,10740090460,6910,6900,6920,6880,12148
20230726,140000,10656263670,6900,6900,6910,6870,6221
20230726,135900,10613344480,6870,6870,6910,6870,5782
20230726,135800,10573547690,6870,6890,6900,6870,6747
20230726,135700,10527138170,6890,6880,6920,6880,4984
20230726,135600,10492779480,6890,6920,6940,6880,11066
20230726,135500,10416427550,6940,6930,6940,6910,12084
20230726,135400,10332791140,6940,6940,6960,6940,7558
20230726,135300,10280324060,6960,6960,7000,6950,5753
20230726,135200,10240249500,6960,6980,7000,6960,4772
20230726,135100,10206981940,6980,6980,6980,6980,1959
20230726,135000,10193308120,6980,6980,6990,6980,1042
20230726,134900,10186032100,6980,6950,6980,6940,6047
20230726,134800,10143907270,6940,6960,6960,6930,816
20230726,134700,10138240650,6960,6960,6970,6930,1060
20230726,134600,10130893140,6970,6970,6970,6930,2603
20230726,134500,10112807080,6970,6950,6980,6930,8521
20230726,134400,10053622040,6950,6960,6960,6950,4035
20230726,134300,10025563600,6980,6990,6990,6960,1652
20230726,134200,10014049720,6960,6990,6990,6960,1093
20230726,134100,10006442350,6950,6970,6980,6950,1507
20230726,134000,9995949310,7000,6990,7000,6950,6366
20230726,133900,9951604680,7010,7010,7010,6990,1232
20230726,133800,9942972020,7010,7010,7030,6990,17255
20230726,133700,9822074730,7010,7010,7030,7010,681
20230726,133600,9817298920,7010,7030,7030,7010,8125
20230726,133500,9760243250,7040,7040,7040,7030,7433
20230726,133400,9707923020,7040,7020,7040,7020,1162
20230726,133300,9699757310,7020,7020,7020,7000,2324
20230726,133200,9683451820,7020,7030,7030,7010,3727
20230726,133100,9657311650,7020,7030,7030,7020,862
20230726,133000,9651259670,7030,7000,7030,7000,6407
20230726,132900,9606332830,6980,6980,6990,6980,2490
20230726,132800,9588936360,6980,6990,7000,6980,3929
20230726,132700,9561471410,7000,6980,7000,6980,1984
20230726,132600,9547609330,6990,6980,6990,6970,3583
20230726,132500,9522598150,6990,6960,7000,6960,4123
20230726,132400,9493787180,6960,6980,6980,6960,4082
20230726,132300,9465343050,6970,6970,6990,6970,3836
20230726,132200,9438600330,6970,6970,6970,6970,1434
20230726,132100,9428605350,6970,6970,6980,6970,1431
20230726,132000,9418628520,6970,7000,7000,6970,732
20230726,131900,9413519980,7000,6970,7000,6970,6001
20230726,131800,9371563130,6990,6950,6990,6950,5184
20230726,131700,9335428040,6950,6950,6950,6950,330
20230726,131600,9333134540,6950,6970,6970,6950,2429
20230726,131500,9316205410,6950,6970,6970,6950,1397
20230726,131400,9306482760,6970,6960,6970,6950,6612
20230726,131300,9260466180,6960,6940,6960,6930,3166
20230726,131200,9238479100,6930,6930,6940,6930,96
20230726,131100,9237813810,6930,6950,6950,6930,4352
20230726,131000,9207647940,6950,6950,6950,6930,1231
20230726,130900,9199094070,6930,6950,6950,6930,27
20230726,130800,9198906780,6940,6940,6940,6940,225
20230726,130700,9197345280,6930,6940,6950,6930,3775
20230726,130600,9171142660,6940,6950,6950,6940,4285
20230726,130500,9141396290,6950,6940,6950,6940,2268
20230726,130400,9125655540,6940,6960,6960,6940,1358
20230726,130300,9116219120,6960,6960,6960,6950,371
20230726,130200,9113636970,6950,6960,6960,6950,5849
20230726,130100,9072975390,6960,6980,6980,6960,270
20230726,130000,9071096070,6980,6950,6980,6940,470
20230726,125900,9067826240,6940,6970,6980,6940,4428
20230726,125800,9037046460,6980,6980,6980,6970,414
20230726,125700,9034159950,6960,6970,6970,6960,209
20230726,125600,9032704220,6970,6970,6990,6970,1551
20230726,125500,9021878980,6960,6960,6970,6960,3687
20230726,125400,8996196950,6950,6940,6970,6930,1535
20230726,125300,8985555720,6980,6960,6990,6940,5540
20230726,125200,8947045130,6980,6970,6980,6960,1901
20230726,125100,8933794440,6980,6990,7000,6980,3165
20230726,125000,8911653930,6990,6980,6990,6960,1731
20230726,124900,8899560860,6980,6960,6980,6960,3347
20230726,124800,8876236060,6970,6980,6980,6940,3067
20230726,124700,8854856520,6980,6970,6980,6940,4101
20230726,124600,8826248640,6950,6940,6970,6940,13481
20230726,124500,8732607450,6930,6930,6930,6920,2365
20230726,124400,8716238020,6940,6930,6940,6930,5048
20230726,124300,8681251140,6930,6940,6940,6930,1167
20230726,124200,8673154560,6950,6940,6950,6910,4029
20230726,124100,8645235310,6940,6930,6950,6930,1136
20230726,124000,8637357260,6930,6910,6930,6910,6085
20230726,123900,8595228590,6910,6920,6920,6900,1978
20230726,123800,8581565130,6920,6910,6930,6900,3468
20230726,123700,8557587810,6910,6920,6930,6910,1406
20230726,123600,8547863990,6920,6930,6930,6900,2834
20230726,123500,8528267370,6940,6940,6940,6930,397
20230726,123400,8525513260,6940,6940,6960,6930,1221
20230726,123300,8517038370,6930,6920,6930,6900,15540
20230726,123200,8409565260,6920,6930,6930,6900,15102
20230726,123100,8305231370,6930,6930,6930,6920,3009
20230726,123000,8284406800,6930,6930,6940,6930,2102
20230726,122900,8269839810,6940,6960,6960,6940,4374
20230726,122800,8239479600,6950,6950,6950,6950,70
20230726,122700,8238993100,6940,6960,6960,6940,1289
20230726,122600,8230044440,6960,6950,6960,6940,2832
20230726,122500,8210354040,6950,6950,6970,6950,2206
20230726,122400,8195020130,6950,6970,6970,6950,1010
20230726,122300,8187986750,6970,6970,6970,6950,1071
20230726,122200,8180533230,6980,6960,6980,6950,2340
20230726,122100,8164259250,6960,6920,6960,6920,4974
20230726,122000,8129742840,6920,6940,6940,6900,9967
20230726,121900,8060856410,6940,6940,6950,6910,7707
20230726,121800,8007505550,6940,6950,6950,6940,1502
20230726,121700,7997071720,6950,6940,6950,6930,420
20230726,121600,7994155170,6950,6940,6960,6930,5531
20230726,121500,7955779170,6940,6940,6940,6940,474
20230726,121400,7952489610,6930,6970,6970,6930,5123
20230726,121300,7916938000,6960,6950,6960,6940,4342
20230726,121200,7886760730,6960,6940,6960,6940,3065
20230726,121100,7865472900,6950,6940,6950,6930,4825
20230726,121000,7831987400,6940,6940,6950,6940,853
20230726,120900,7826062580,6930,6940,6960,6930,3630
20230726,120800,7800843220,6940,6950,6950,6940,2683
20230726,120700,7782215870,6950,6960,6960,6940,3505
20230726,120600,7757856610,6960,6960,6960,6960,103
20230726,120500,7757139730,6970,6960,6970,6960,6670
20230726,120400,7710711490,6970,6970,6970,6960,1533
20230726,120300,7700033470,6960,6970,6980,6960,614
20230726,120200,7695757430,6960,6970,6980,6960,1105
20230726,120100,7688060260,6960,6970,6980,6960,1754
20230726,120000,7675840580,6980,6970,6980,6970,387
20230726,115900,7673139670,6970,6980,6980,6960,3851
20230726,115800,7646298160,6960,6990,6990,6960,2448
20230726,115700,7629232770,6990,6970,6990,6970,765
20230726,115600,7623900300,6970,6970,6980,6960,2873
20230726,115500,7603887130,6970,6990,7000,6970,239
20230726,115400,7602220770,6970,6970,6980,6970,1674
20230726,115300,7590552870,6990,6990,7010,6980,7792
20230726,115200,7536129080,6990,7020,7020,6990,12826
20230726,115100,7446314880,7020,7020,7020,7010,82
20230726,115000,7445739300,7010,7010,7010,7000,1289
20230726,114900,7436703430,7010,7000,7030,7000,131
20230726,114800,7435786300,7000,7010,7010,7000,1626
20230726,114700,7424388690,7010,7040,7040,7010,2532
20230726,114600,7406614640,7040,7040,7040,7040,234
20230726,114500,7404967280,7010,7040,7050,7010,10338
20230726,114400,7332402320,7040,7040,7050,7030,4425
20230726,114300,7301226940,7050,7050,7050,7050,4
20230726,114200,7301198740,7050,7050,7050,7050,11
20230726,114100,7301121190,7050,7040,7050,7040,2166
20230726,114000,7285868790,7030,7040,7050,7030,2494
20230726,113900,7268313760,7040,7050,7050,7040,595
20230726,113800,7264124790,7050,7030,7050,7030,1356
20230726,113700,7254589060,7030,7030,7030,7030,497
20230726,113600,7251095150,7030,7030,7030,7030,3921
20230726,113500,7223530520,7030,7040,7040,7030,133
20230726,113400,7222594430,7040,7050,7060,7040,1081
20230726,113300,7214979090,7060,7050,7060,7040,155
20230726,113200,7213885290,7060,7050,7060,7050,2272
20230726,113100,7197867590,7050,7060,7060,7050,658
20230726,113000,7193228020,7060,7050,7060,7040,2649
20230726,112900,7174558460,7050,7040,7050,7030,2196
20230726,112800,7159099130,7040,7040,7040,7040,807
20230726,112700,7153417850,7030,7040,7040,7030,1742
20230726,112600,7141159570,7040,7030,7040,7030,223
20230726,112500,7139591150,7030,7030,7040,7020,2044
20230726,112400,7125221840,7040,7040,7040,7030,263
20230726,112300,7123370790,7040,7030,7040,7030,4759
20230726,112200,7089888990,7030,7020,7030,7010,10405
20230726,112100,7016823500,7020,7020,7030,7010,3549
20230726,112000,6991917700,7020,7020,7020,7010,444
20230726,111900,6988804330,7020,7020,7030,7020,1802
20230726,111800,6976154280,7030,7020,7030,7020,402
20230726,111700,6973331430,7020,7020,7030,7020,2248
20230726,111600,6957549860,7020,7020,7020,7020,3814
20230726,111500,6930775580,7030,7030,7040,7020,523
20230726,111400,6927099470,7040,7030,7040,7020,1933
20230726,111300,6913505760,7040,7040,7040,7020,326
20230726,111200,6911211020,7030,7030,7040,7020,2491
20230726,111100,6893699120,7030,7020,7040,7020,592
20230726,111000,6889535170,7020,7020,7030,7020,955
20230726,110900,6882829650,7020,7020,7040,7010,881
20230726,110800,6876642520,7020,7020,7030,7000,2808
20230726,110700,6856948010,7010,7020,7030,7010,1269
20230726,110600,6848036080,7030,7010,7040,7010,965
20230726,110500,6841248840,7010,7030,7050,7010,5357
20230726,110400,6803597770,7030,7020,7030,7000,2660
20230726,110300,6784904570,7020,6990,7020,6990,1388
20230726,110200,6775179110,6990,7030,7030,6980,1657
20230726,110100,6763584680,7030,7010,7040,7000,3056
20230726,110000,6742178600,7040,7050,7050,7010,3269
20230726,105900,6719235440,7050,7030,7050,7030,1031
20230726,105800,6711982170,7020,7030,7050,7020,3472
20230726,105700,6687571670,7030,7060,7060,7030,1803
20230726,105600,6674883080,7060,7050,7070,7050,3856
20230726,105500,6647653530,7050,7020,7050,7000,1979
20230726,105400,6633739240,7010,7050,7050,7010,5814
20230726,105300,6592859990,7050,7050,7060,7040,2884
20230726,105200,6572527650,7050,7050,7060,7050,2188
20230726,105100,6557101280,7050,7050,7050,7040,2414
20230726,105000,6540101110,7050,7010,7050,6980,7705
20230726,104900,6485987530,7020,7000,7030,6970,2853
20230726,104800,6466005450,7000,6950,7000,6950,12221
20230726,104700,6380755870,6960,6950,6970,6910,6106
20230726,104600,6338341560,6940,6950,6950,6910,6004
20230726,104500,6296739490,6920,6980,6990,6910,16738
20230726,104400,6180432990,6980,7010,7030,6980,6203
20230726,104300,6137052860,7000,7000,7000,6980,14005
20230726,104200,6039135740,7010,7030,7030,6990,1150
20230726,104100,6031079460,7000,7000,7030,7000,5841
20230726,104000,5990181350,7000,7030,7040,7000,9974
20230726,103900,5920277970,7030,7020,7030,7000,5555
20230726,103800,5881348890,7020,7020,7060,6990,21232
20230726,103700,5732496460,7020,7050,7050,7010,2411
20230726,103600,5715539570,7050,7010,7050,7010,10851
20230726,103500,5639093800,7030,7030,7040,7010,5341
20230726,103400,5601606180,7040,7030,7050,7030,649
20230726,103300,5597036870,7060,7050,7060,7020,6198
20230726,103200,5553420120,7030,7050,7050,7030,1471
20230726,103100,5543062700,7070,7070,7070,7050,2550
20230726,103000,5525053300,7070,7040,7090,7030,6163
20230726,102900,5481491640,7000,7000,7040,6990,11314
20230726,102800,5402101210,7000,7050,7050,6990,17271
20230726,102700,5281197500,7050,7050,7060,7010,9254
20230726,102600,5215991560,7050,7020,7070,7000,9641
20230726,102500,5148153840,7030,7010,7050,7000,16025
20230726,102400,5035851420,7010,7070,7070,7010,3094
20230726,102300,5014096570,7050,7050,7080,7020,4131
20230726,102200,4984963760,7050,7050,7060,7020,11805
20230726,102100,4901861830,7050,7060,7070,7050,5977
20230726,102000,4859713630,7050,7060,7060,7050,9206
20230726,101900,4794753480,7060,7100,7100,7060,5685
20230726,101800,4754514440,7100,7100,7100,7080,5390
20230726,101700,4716322880,7100,7100,7100,7090,2742
20230726,101600,4696873540,7100,7120,7120,7100,3680
20230726,101500,4670728040,7120,7150,7150,7110,2134
20230726,101400,4655534070,7130,7130,7140,7100,6279
20230726,101300,4610778860,7130,7100,7130,7100,5268
20230726,101200,4573365400,7100,7100,7130,7100,4194
20230726,101100,4543570320,7100,7130,7130,7100,1030
20230726,101000,4536248110,7130,7130,7140,7100,1586
20230726,100900,4524939030,7130,7100,7130,7100,2370
20230726,100800,4508052970,7110,7090,7120,7080,5574
20230726,100700,4468499230,7090,7100,7100,7080,2687
20230726,100600,4449453460,7100,7090,7100,7080,1363
20230726,100500,4439789660,7080,7100,7130,7080,6196
20230726,100400,4395806370,7100,7130,7130,7100,7538
20230726,100300,4342199420,7130,7100,7140,7080,6285
20230726,100200,4297538210,7080,7080,7100,7070,6013
20230726,100100,4254921280,7080,7080,7090,7070,1062
20230726,100000,4247400540,7090,7110,7120,7090,9109
20230726,095900,4182724370,7110,7070,7120,7070,32808
20230726,095800,3950345200,7070,7090,7090,7050,30980
20230726,095700,3731505480,7090,7100,7100,7080,8680
20230726,095600,3669948610,7100,7120,7120,7090,7230
20230726,095500,3618612740,7100,7110,7120,7100,4083
20230726,095400,3589618070,7110,7110,7120,7100,11583
20230726,095300,3507256260,7110,7140,7150,7100,5277
20230726,095200,3469730210,7140,7160,7160,7100,7520
20230726,095100,3416238910,7160,7120,7160,7110,11592
20230726,095000,3333536710,7120,7130,7130,7110,6210
20230726,094900,3289338050,7130,7130,7140,7130,4626
20230726,094800,3256353670,7130,7160,7170,7130,2189
20230726,094700,3240738850,7160,7140,7160,7130,3481
20230726,094600,3215868180,7140,7140,7150,7140,577
20230726,094500,3211747990,7150,7170,7170,7130,4323
20230726,094400,3180829580,7160,7200,7200,7160,1893
20230726,094300,3167259780,7200,7130,7200,7130,1389
20230726,094200,3157308750,7130,7120,7160,7120,4386
20230726,094100,3126001200,7120,7140,7150,7120,5806
20230726,094000,3084576670,7140,7170,7180,7140,3007
20230726,093900,3063080440,7150,7200,7200,7150,2983
20230726,093800,3041705940,7240,7250,7250,7190,6867
20230726,093700,2992098500,7260,7180,7260,7150,6342
20230726,093600,2946335460,7180,7150,7180,7130,6520
20230726,093500,2899652660,7160,7130,7170,7130,7658
20230726,093400,2844897460,7140,7170,7170,7140,3782
20230726,093300,2817852180,7170,7190,7190,7140,2070
20230726,093200,2803004390,7190,7190,7190,7140,3457
20230726,093100,2778289220,7160,7160,7190,7150,3950
20230726,093000,2749996280,7160,7190,7200,7160,3398
20230726,092900,2725597470,7200,7190,7200,7180,3368
20230726,092800,2701384260,7190,7190,7240,7190,4619
20230726,092700,2668076190,7220,7190,7220,7130,12444
20230726,092600,2578643440,7180,7150,7180,7130,11314
20230726,092500,2497677690,7140,7150,7180,7140,7833
20230726,092400,2441596840,7150,7150,7180,7140,5751
20230726,092300,2400463570,7150,7140,7180,7130,8580
20230726,092200,2339132660,7140,7110,7170,7110,12269
20230726,092100,2251498780,7120,7120,7140,7090,31571
20230726,092000,2026840840,7130,7200,7200,7120,31934
20230726,091900,1798247170,7180,7220,7230,7180,6969
20230726,091800,1748099750,7220,7230,7240,7220,5851
20230726,091700,1705795900,7230,7220,7230,7220,4294
20230726,091600,1674753780,7230,7190,7230,7190,8825
20230726,091500,1611170700,7200,7200,7220,7180,7895
20230726,091400,1554297570,7200,7210,7220,7130,24581
20230726,091300,1377549770,7210,7260,7270,7210,15370
20230726,091200,1266411900,7280,7290,7290,7270,3981
20230726,091100,1237447380,7290,7280,7320,7270,5139
20230726,091000,1199957880,7300,7270,7310,7270,7441
20230726,090900,1145700400,7280,7270,7290,7210,20428
20230726,090800,997699530,7250,7250,7270,7240,8870
20230726,090700,933337130,7270,7240,7290,7230,11163
20230726,090600,852223710,7250,7330,7340,7230,41245
20230726,090500,550973800,7340,7360,7370,7330,6021
20230726,090400,506794340,7360,7360,7370,7320,5733
20230726,090300,464694900,7360,7320,7380,7300,11185
20230726,090200,382782070,7310,7400,7420,7310,24606
20230726,090100,201700700,7390,7520,7520,7390,14076
20230726,090000,96718100,7520,7510,7520,7490,12641