KissMeData/088980/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,194000,15079943730,12200,12200,12200,12200,6481
20230726,193900,15079943730,12200,12200,12200,12200,0
20230726,193800,15079943730,12200,12200,12200,12200,0
20230726,193700,15079943730,12200,12200,12200,12200,0
20230726,193600,15079943730,12200,12200,12200,12200,0
20230726,193500,15079943730,12200,12200,12200,12200,0
20230726,193400,15079943730,12200,12200,12200,12200,0
20230726,193300,15079943730,12200,12200,12200,12200,0
20230726,193200,15079943730,12200,12200,12200,12200,0
20230726,193100,15079943730,12200,12200,12200,12200,0
20230726,193000,15079943730,12200,12200,12200,12200,0
20230726,192900,15079943730,12200,12200,12200,12200,0
20230726,192800,15079943730,12200,12200,12200,12200,0
20230726,192700,15079943730,12200,12200,12200,12200,0
20230726,192600,15079943730,12200,12200,12200,12200,0
20230726,192500,15079943730,12200,12200,12200,12200,0
20230726,192400,15079943730,12200,12200,12200,12200,0
20230726,192300,15079943730,12200,12200,12200,12200,0
20230726,192200,15079943730,12200,12200,12200,12200,0
20230726,192100,15079943730,12200,12200,12200,12200,0
20230726,192000,15079943730,12200,12200,12200,12200,0
20230726,191900,15079943730,12200,12200,12200,12200,0
20230726,191800,15079943730,12200,12200,12200,12200,0
20230726,191700,15079943730,12200,12200,12200,12200,0
20230726,191600,15079943730,12200,12200,12200,12200,0
20230726,191500,15079943730,12200,12200,12200,12200,0
20230726,191400,15079943730,12200,12200,12200,12200,0
20230726,191300,15079943730,12200,12200,12200,12200,0
20230726,191200,15079943730,12200,12200,12200,12200,0
20230726,191100,15079943730,12200,12200,12200,12200,0
20230726,191000,15079943730,12200,12200,12200,12200,6481
20230726,190900,15079943730,12200,12200,12200,12200,0
20230726,190800,15079943730,12200,12200,12200,12200,0
20230726,190700,15079943730,12200,12200,12200,12200,0
20230726,190600,15079943730,12200,12200,12200,12200,0
20230726,190500,15079943730,12200,12200,12200,12200,0
20230726,190400,15079943730,12200,12200,12200,12200,0
20230726,190300,15079943730,12200,12200,12200,12200,0
20230726,190200,15079943730,12200,12200,12200,12200,0
20230726,190100,15079943730,12200,12200,12200,12200,0
20230726,190000,15079943730,12200,12200,12200,12200,0
20230726,185900,15079943730,12200,12200,12200,12200,0
20230726,185800,15079943730,12200,12200,12200,12200,0
20230726,185700,15079943730,12200,12200,12200,12200,0
20230726,185600,15079943730,12200,12200,12200,12200,0
20230726,185500,15079943730,12200,12200,12200,12200,0
20230726,185400,15079943730,12200,12200,12200,12200,0
20230726,185300,15079943730,12200,12200,12200,12200,0
20230726,185200,15079943730,12200,12200,12200,12200,0
20230726,185100,15079943730,12200,12200,12200,12200,0
20230726,185000,15079943730,12200,12200,12200,12200,0
20230726,184900,15079943730,12200,12200,12200,12200,0
20230726,184800,15079943730,12200,12200,12200,12200,0
20230726,184700,15079943730,12200,12200,12200,12200,0
20230726,184600,15079943730,12200,12200,12200,12200,0
20230726,184500,15079943730,12200,12200,12200,12200,0
20230726,184400,15079943730,12200,12200,12200,12200,0
20230726,184300,15079943730,12200,12200,12200,12200,0
20230726,184200,15079943730,12200,12200,12200,12200,0
20230726,184100,15079943730,12200,12200,12200,12200,0
20230726,184000,15079943730,12200,12200,12200,12200,6481
20230726,183900,15079943730,12200,12200,12200,12200,0
20230726,183800,15079943730,12200,12200,12200,12200,0
20230726,183700,15079943730,12200,12200,12200,12200,0
20230726,183600,15079943730,12200,12200,12200,12200,0
20230726,183500,15079943730,12200,12200,12200,12200,0
20230726,183400,15079943730,12200,12200,12200,12200,0
20230726,183300,15079943730,12200,12200,12200,12200,0
20230726,183200,15079943730,12200,12200,12200,12200,0
20230726,183100,15079943730,12200,12200,12200,12200,0
20230726,183000,15079943730,12200,12200,12200,12200,0
20230726,182900,15079943730,12200,12200,12200,12200,0
20230726,182800,15079943730,12200,12200,12200,12200,0
20230726,182700,15079943730,12200,12200,12200,12200,0
20230726,182600,15079943730,12200,12200,12200,12200,0
20230726,182500,15079943730,12200,12200,12200,12200,0
20230726,182400,15079943730,12200,12200,12200,12200,0
20230726,182300,15079943730,12200,12200,12200,12200,0
20230726,182200,15079943730,12200,12200,12200,12200,0
20230726,182100,15079943730,12200,12200,12200,12200,0
20230726,182000,15079943730,12200,12200,12200,12200,0
20230726,181900,15079943730,12200,12200,12200,12200,0
20230726,181800,15079943730,12200,12200,12200,12200,0
20230726,181700,15079943730,12200,12200,12200,12200,0
20230726,181600,15079943730,12200,12200,12200,12200,0
20230726,181500,15079943730,12200,12200,12200,12200,0
20230726,181400,15079943730,12200,12200,12200,12200,0
20230726,181300,15079943730,12200,12200,12200,12200,0
20230726,181200,15079943730,12200,12200,12200,12200,0
20230726,181100,15079943730,12200,12200,12200,12200,0
20230726,181000,15079943730,12200,12200,12200,12200,6481
20230726,180900,15079943730,12200,12200,12200,12200,0
20230726,180800,15079943730,12200,12200,12200,12200,0
20230726,180700,15079943730,12200,12200,12200,12200,0
20230726,180600,15079943730,12200,12200,12200,12200,0
20230726,180500,15079943730,12200,12200,12200,12200,0
20230726,180400,15079943730,12200,12200,12200,12200,0
20230726,180300,15079943730,12200,12200,12200,12200,0
20230726,180200,15079943730,12200,12200,12200,12200,0
20230726,180100,15079943730,12200,12200,12200,12200,0
20230726,180000,15079943730,12200,12200,12200,12200,0
20230726,175900,15079943730,12200,12200,12200,12200,0
20230726,175800,15079943730,12200,12200,12200,12200,0
20230726,175700,15079943730,12200,12200,12200,12200,0
20230726,175600,15079943730,12200,12200,12200,12200,0
20230726,175500,15079943730,12200,12200,12200,12200,0
20230726,175400,15079943730,12200,12200,12200,12200,0
20230726,175300,15079943730,12200,12200,12200,12200,0
20230726,175200,15079943730,12200,12200,12200,12200,0
20230726,175100,15079943730,12200,12200,12200,12200,0
20230726,175000,15079943730,12200,12200,12200,12200,0
20230726,174900,15079943730,12200,12200,12200,12200,0
20230726,174800,15079943730,12200,12200,12200,12200,0
20230726,174700,15079943730,12200,12200,12200,12200,0
20230726,174600,15079943730,12200,12200,12200,12200,0
20230726,174500,15079943730,12200,12200,12200,12200,0
20230726,174400,15079943730,12200,12200,12200,12200,0
20230726,174300,15079943730,12200,12200,12200,12200,0
20230726,174200,15079943730,12200,12200,12200,12200,0
20230726,174100,15079943730,12200,12200,12200,12200,0
20230726,174000,15079943730,12200,12200,12200,12200,6481
20230726,173900,15079943730,12200,12200,12200,12200,0
20230726,173800,15079943730,12200,12200,12200,12200,0
20230726,173700,15079943730,12200,12200,12200,12200,0
20230726,173600,15079943730,12200,12200,12200,12200,0
20230726,173500,15079943730,12200,12200,12200,12200,0
20230726,173400,15079943730,12200,12200,12200,12200,0
20230726,173300,15079943730,12200,12200,12200,12200,0
20230726,173200,15079943730,12200,12200,12200,12200,0
20230726,173100,15079943730,12200,12200,12200,12200,0
20230726,173000,15079943730,12200,12200,12200,12200,0
20230726,172900,15079943730,12200,12200,12200,12200,0
20230726,172800,15079943730,12200,12200,12200,12200,0
20230726,172700,15079943730,12200,12200,12200,12200,0
20230726,172600,15079943730,12200,12200,12200,12200,0
20230726,172500,15079943730,12200,12200,12200,12200,0
20230726,172400,15079943730,12200,12200,12200,12200,0
20230726,172300,15079943730,12200,12200,12200,12200,0
20230726,172200,15079943730,12200,12200,12200,12200,0
20230726,172100,15079943730,12200,12200,12200,12200,0
20230726,172000,15079943730,12200,12200,12200,12200,0
20230726,171900,15079943730,12200,12200,12200,12200,0
20230726,171800,15079943730,12200,12200,12200,12200,0
20230726,171700,15079943730,12200,12200,12200,12200,0
20230726,171600,15079943730,12200,12200,12200,12200,0
20230726,171500,15079943730,12200,12200,12200,12200,0
20230726,171400,15079943730,12200,12200,12200,12200,0
20230726,171300,15079943730,12200,12200,12200,12200,0
20230726,171200,15079943730,12200,12200,12200,12200,0
20230726,171100,15079943730,12200,12200,12200,12200,0
20230726,171000,15079943730,12200,12200,12200,12200,6481
20230726,170900,15079943730,12200,12200,12200,12200,0
20230726,170800,15079943730,12200,12200,12200,12200,0
20230726,170700,15079943730,12200,12200,12200,12200,0
20230726,170600,15079943730,12200,12200,12200,12200,0
20230726,170500,15079943730,12200,12200,12200,12200,0
20230726,170400,15079943730,12200,12200,12200,12200,0
20230726,170300,15079943730,12200,12200,12200,12200,0
20230726,170200,15079943730,12200,12200,12200,12200,0
20230726,170100,15079943730,12200,12200,12200,12200,0
20230726,170000,15079943730,12200,12200,12200,12200,0
20230726,165900,15079943730,12200,12200,12200,12200,0
20230726,165800,15079943730,12200,12200,12200,12200,0
20230726,165700,15079943730,12200,12200,12200,12200,0
20230726,165600,15079943730,12200,12200,12200,12200,0
20230726,165500,15079943730,12200,12200,12200,12200,0
20230726,165400,15079943730,12200,12200,12200,12200,0
20230726,165300,15079943730,12200,12200,12200,12200,0
20230726,165200,15079943730,12200,12200,12200,12200,0
20230726,165100,15079943730,12200,12200,12200,12200,0
20230726,165000,15079943730,12200,12200,12200,12200,0
20230726,164900,15079943730,12200,12200,12200,12200,0
20230726,164800,15079943730,12200,12200,12200,12200,0
20230726,164700,15079943730,12200,12200,12200,12200,0
20230726,164600,15079943730,12200,12200,12200,12200,0
20230726,164500,15079943730,12200,12200,12200,12200,0
20230726,164400,15079943730,12200,12200,12200,12200,0
20230726,164300,15079943730,12200,12200,12200,12200,0
20230726,164200,15079943730,12200,12200,12200,12200,0
20230726,164100,15079943730,12200,12200,12200,12200,0
20230726,164000,15079943730,12200,12200,12200,12200,6481
20230726,163900,15079943730,12200,12200,12200,12200,0
20230726,163800,15079943730,12200,12200,12200,12200,0
20230726,163700,15079943730,12200,12200,12200,12200,0
20230726,163600,15079943730,12200,12200,12200,12200,0
20230726,163500,15079943730,12200,12200,12200,12200,0
20230726,163400,15079943730,12200,12200,12200,12200,0
20230726,163300,15079943730,12200,12200,12200,12200,0
20230726,163200,15079943730,12200,12200,12200,12200,0
20230726,163100,15079943730,12200,12200,12200,12200,0
20230726,163000,15079943730,12200,12200,12200,12200,0
20230726,162900,15079943730,12200,12200,12200,12200,0
20230726,162800,15079943730,12200,12200,12200,12200,0
20230726,162700,15079943730,12200,12200,12200,12200,0
20230726,162600,15079943730,12200,12200,12200,12200,0
20230726,162500,15079943730,12200,12200,12200,12200,0
20230726,162400,15079943730,12200,12200,12200,12200,0
20230726,162300,15079943730,12200,12200,12200,12200,0
20230726,162200,15079943730,12200,12200,12200,12200,0
20230726,162100,15079943730,12200,12200,12200,12200,0
20230726,162000,15079943730,12200,12200,12200,12200,0
20230726,161900,15079943730,12200,12200,12200,12200,0
20230726,161800,15079943730,12200,12200,12200,12200,0
20230726,161700,15079943730,12200,12200,12200,12200,0
20230726,161600,15079943730,12200,12200,12200,12200,0
20230726,161500,15079943730,12200,12200,12200,12200,0
20230726,161400,15079943730,12200,12200,12200,12200,0
20230726,161300,15079943730,12200,12200,12200,12200,0
20230726,161200,15079943730,12200,12200,12200,12200,0
20230726,161100,15079943730,12200,12200,12200,12200,0
20230726,161000,15079943730,12200,12200,12200,12200,6481
20230726,160900,15079943730,12200,12200,12200,12200,0
20230726,160800,15079943730,12200,12200,12200,12200,0
20230726,160700,15079943730,12200,12200,12200,12200,0
20230726,160600,15079943730,12200,12200,12200,12200,0
20230726,160500,15079943730,12200,12200,12200,12200,0
20230726,160400,15079943730,12200,12200,12200,12200,0
20230726,160300,15079943730,12200,12200,12200,12200,0
20230726,160200,15079943730,12200,12200,12200,12200,0
20230726,160100,15079943730,12200,12200,12200,12200,0
20230726,160000,15079943730,12200,12200,12200,12200,0
20230726,155900,15079943730,12200,12200,12200,12200,0
20230726,155800,15079943730,12200,12200,12200,12200,0
20230726,155700,15079943730,12200,12200,12200,12200,0
20230726,155600,15079943730,12200,12200,12200,12200,0
20230726,155500,15079943730,12200,12200,12200,12200,0
20230726,155400,15079943730,12200,12200,12200,12200,0
20230726,155300,15079943730,12200,12200,12200,12200,0
20230726,155200,15079943730,12200,12200,12200,12200,0
20230726,155100,15079943730,12200,12200,12200,12200,0
20230726,155000,15079943730,12200,12200,12200,12200,0
20230726,154900,15079943730,12200,12200,12200,12200,0
20230726,154800,15079943730,12200,12200,12200,12200,0
20230726,154700,15079943730,12200,12200,12200,12200,0
20230726,154600,15079943730,12200,12200,12200,12200,0
20230726,154500,15079943730,12200,12200,12200,12200,0
20230726,154400,15079943730,12200,12200,12200,12200,0
20230726,154300,15079943730,12200,12200,12200,12200,0
20230726,154200,15079943730,12200,12200,12200,12200,0
20230726,154100,15079943730,12200,12200,12200,12200,0
20230726,154000,15079943730,12200,12200,12200,12200,6481
20230726,153900,15079943730,12200,12200,12200,12200,0
20230726,153800,15079943730,12200,12200,12200,12200,0
20230726,153700,15079943730,12200,12200,12200,12200,0
20230726,153600,15079943730,12200,12200,12200,12200,0
20230726,153500,15079943730,12200,12200,12200,12200,0
20230726,153400,15079943730,12200,12200,12200,12200,0
20230726,153300,15079943730,12200,12200,12200,12200,0
20230726,153200,15079943730,12200,12200,12200,12200,0
20230726,153100,15079943730,12200,12200,12200,12200,0
20230726,153000,15079943730,12200,12200,12200,12200,6481
20230726,152900,15000875530,12190,12190,12190,12190,0
20230726,152800,15000875530,12190,12190,12190,12190,0
20230726,152700,15000875530,12190,12190,12190,12190,0
20230726,152600,15000875530,12190,12190,12190,12190,0
20230726,152500,15000875530,12190,12190,12190,12190,0
20230726,152400,15000875530,12190,12190,12190,12190,0
20230726,152300,15000875530,12190,12190,12190,12190,0
20230726,152200,15000875530,12190,12190,12190,12190,0
20230726,152100,15000875530,12190,12190,12190,12190,0
20230726,152000,15000875530,12190,12190,12190,12190,0
20230726,151900,15000875530,12190,12180,12190,12180,703
20230726,151800,14992307200,12180,12180,12190,12170,1586
20230726,151700,14972993590,12180,12170,12180,12160,1852
20230726,151600,14950442340,12170,12180,12180,12160,1928
20230726,151500,14926972240,12190,12200,12210,12160,2274
20230726,151400,14899251430,12210,12200,12210,12200,1992
20230726,151300,14874946720,12210,12200,12210,12190,1339
20230726,151200,14858610550,12200,12200,12230,12200,4391
20230726,151100,14804963010,12210,12190,12210,12170,11634
20230726,151000,14663024480,12190,12150,12190,12150,20064
20230726,150900,14418803700,12160,12150,12160,12150,2776
20230726,150800,14385066160,12160,12150,12160,12150,1428
20230726,150700,14367711450,12160,12160,12170,12150,2924
20230726,150600,14332152700,12160,12170,12180,12150,4350
20230726,150500,14279218170,12180,12170,12180,12150,11881
20230726,150400,14134721350,12180,12160,12180,12160,2354
20230726,150300,14106078390,12160,12170,12180,12160,993
20230726,150200,14093994830,12170,12160,12190,12160,4257
20230726,150100,14042172710,12180,12170,12180,12160,3898
20230726,150000,13994732330,12160,12170,12180,12160,2380
20230726,145900,13965765750,12170,12150,12170,12150,6637
20230726,145800,13885051220,12140,12130,12150,12130,2022
20230726,145700,13860508960,12140,12130,12150,12130,6713
20230726,145600,13779057170,12130,12120,12140,12120,7192
20230726,145500,13691780460,12140,12130,12140,12110,1364
20230726,145400,13675245860,12130,12120,12140,12110,10883
20230726,145300,13543286970,12110,12110,12110,12100,1999
20230726,145200,13519083580,12110,12090,12120,12090,4161
20230726,145100,13468747000,12090,12090,12100,12090,2125
20230726,145000,13443050100,12090,12100,12100,12080,2511
20230726,144900,13412693190,12100,12090,12100,12080,2408
20230726,144800,13383587240,12090,12090,12100,12080,2257
20230726,144700,13356295950,12080,12090,12100,12080,3115
20230726,144600,13318637310,12080,12100,12100,12080,3030
20230726,144500,13282002860,12100,12090,12100,12090,2608
20230726,144400,13250452590,12100,12090,12120,12080,6711
20230726,144300,13169245910,12080,12080,12090,12080,1777
20230726,144200,13147774100,12080,12100,12100,12080,2493
20230726,144100,13117639870,12090,12090,12110,12080,2805
20230726,144000,13083717130,12080,12100,12100,12080,1835
20230726,143900,13061543310,12090,12080,12100,12080,2092
20230726,143800,13036266980,12090,12090,12110,12080,2446
20230726,143700,13006705090,12090,12090,12090,12080,1434
20230726,143600,12989379400,12090,12110,12110,12090,2375
20230726,143500,12960649270,12100,12090,12100,12090,3949
20230726,143400,12912879970,12090,12110,12110,12090,2277
20230726,143300,12885335480,12100,12090,12100,12090,1851
20230726,143200,12862946850,12080,12090,12100,12080,1660
20230726,143100,12842875460,12080,12090,12100,12080,3784
20230726,143000,12797139430,12100,12080,12100,12070,6705
20230726,142900,12716090920,12090,12080,12090,12070,1982
20230726,142800,12692146990,12070,12090,12110,12070,3192
20230726,142700,12653602340,12080,12100,12120,12080,12419
20230726,142600,12503140590,12100,12090,12110,12090,2695
20230726,142500,12470547640,12100,12090,12100,12080,2211
20230726,142400,12443815720,12090,12060,12090,12060,1962
20230726,142300,12420132160,12060,12060,12100,12050,4411
20230726,142200,12366884010,12060,12060,12060,12050,3879
20230726,142100,12320124670,12050,12050,12060,12050,2381
20230726,142000,12291430370,12050,12070,12070,12050,1387
20230726,141900,12274708120,12080,12050,12080,12040,1102
20230726,141800,12261418390,12050,12060,12060,12030,7105
20230726,141700,12175826150,12070,12080,12100,12060,1864
20230726,141600,12153314880,12080,12050,12090,12050,6027
20230726,141500,12080615540,12050,12050,12060,12050,2694
20230726,141400,12048150040,12050,12050,12060,12050,1620
20230726,141300,12028627360,12050,12050,12060,12050,4020
20230726,141200,11980184840,12050,12060,12070,12050,4053
20230726,141100,11931338450,12060,12070,12070,12060,1863
20230726,141000,11908864760,12060,12080,12080,12060,5237
20230726,140900,11845651910,12070,12070,12080,12070,1778
20230726,140800,11824188320,12080,12070,12080,12070,2189
20230726,140700,11797756610,12070,12080,12090,12070,2027
20230726,140600,11773278630,12080,12070,12090,12070,1501
20230726,140500,11755149560,12080,12080,12090,12070,3841
20230726,140400,11708770210,12090,12070,12100,12070,2427
20230726,140300,11679446260,12090,12080,12090,12070,8546
20230726,140200,11576234870,12090,12090,12100,12080,5109
20230726,140100,11514473420,12100,12080,12100,12080,4455
20230726,140000,11460631020,12090,12080,12090,12070,5339
20230726,135900,11396143930,12070,12060,12080,12060,4371
20230726,135800,11343391060,12060,12040,12060,12040,7105
20230726,135700,11257734640,12040,12040,12050,12040,5451
20230726,135600,11192079410,12040,12020,12050,12020,2767
20230726,135500,11158779320,12030,12030,12030,12020,4663
20230726,135400,11102713900,12020,12040,12040,12020,2540
20230726,135300,11072170570,12040,12040,12050,12020,13891
20230726,135200,10905087560,12040,12030,12050,12030,1808
20230726,135100,10883331900,12040,12030,12040,12020,1549
20230726,135000,10864699910,12030,12030,12050,12020,2518
20230726,134900,10834411100,12030,12030,12030,12020,3484
20230726,134800,10792504290,12030,12030,12040,12030,1941
20230726,134700,10769151360,12030,12030,12040,12030,1889
20230726,134600,10746421710,12040,12030,12050,12030,2084
20230726,134500,10721340550,12030,12030,12040,12030,2398
20230726,134400,10692486220,12030,12020,12040,12020,3875
20230726,134300,10645865490,12020,12010,12020,12010,2731
20230726,134200,10613058450,12020,12020,12030,12020,4012
20230726,134100,10564830260,12020,12020,12030,12020,1594
20230726,134000,10545668840,12020,12030,12030,12020,1622
20230726,133900,10526166620,12030,12040,12040,12030,5045
20230726,133800,10465455070,12040,12020,12050,12020,4394
20230726,133700,10412579130,12020,12030,12030,12020,1978
20230726,133600,10388797780,12030,12030,12040,12020,1838
20230726,133500,10366695110,12020,12020,12040,12020,2608
20230726,133400,10335344730,12020,12020,12030,12010,2866
20230726,133300,10300901860,12010,12010,12020,12010,3925
20230726,133200,10253742640,12020,12010,12020,12010,1390
20230726,133100,10237048400,12010,12010,12010,12000,3038
20230726,133000,10200583050,12010,12010,12020,12000,2753
20230726,132900,10167524510,12010,12010,12020,12010,1784
20230726,132800,10146097830,12020,12010,12020,12010,2531
20230726,132700,10115695340,12020,12020,12020,12010,2100
20230726,132600,10090471980,12020,12020,12030,12010,4701
20230726,132500,10033973370,12020,12030,12030,12020,1455
20230726,132400,10016481590,12030,12010,12030,12010,6798
20230726,132300,9934755970,12010,12020,12020,12010,2301
20230726,132200,9907119000,12020,12010,12020,12010,3437
20230726,132100,9865838830,12000,12010,12010,12000,3670
20230726,132000,9821781730,12010,12010,12010,12000,3049
20230726,131900,9785173060,12010,12000,12010,12000,3822
20230726,131800,9739282930,12000,12000,12010,12000,5586
20230726,131700,9672209320,12000,12000,12010,12000,3215
20230726,131600,9633624480,12010,12010,12010,12000,1447
20230726,131500,9616257570,12000,12010,12010,12000,2134
20230726,131400,9590649070,12010,12010,12010,12000,2637
20230726,131300,9558985820,12010,12000,12010,12000,2455
20230726,131200,9529521300,12010,12000,12010,12000,3240
20230726,131100,9490634890,12010,12000,12010,12000,2998
20230726,131000,9454658620,12000,12010,12010,12000,2766
20230726,130900,9421466230,12000,12000,12010,12000,6659
20230726,130800,9341557430,12000,12020,12020,12000,9012
20230726,130700,9233336750,12020,12020,12020,12010,5033
20230726,130600,9172887530,12020,12010,12020,12010,7415
20230726,130500,9083826540,12010,12020,12020,12010,3440
20230726,130400,9042510080,12020,12010,12020,12010,992
20230726,130300,9030595100,12020,12020,12020,12010,2265
20230726,130200,9003390530,12020,12010,12020,12010,847
20230726,130100,8993215230,12010,12010,12020,12010,4033
20230726,130000,8944776600,12010,12010,12020,12010,1231
20230726,125900,8929988870,12010,12020,12020,12010,637
20230726,125800,8922335220,12020,12020,12020,12010,1879
20230726,125700,8899764950,12020,12020,12020,12010,3222
20230726,125600,8861066660,12010,12010,12020,12010,3087
20230726,125500,8823990790,12020,12020,12020,12010,441
20230726,125400,8818691960,12020,12020,12020,12010,2853
20230726,125300,8784418250,12020,12020,12030,12010,4256
20230726,125200,8733258690,12020,12030,12030,12020,472
20230726,125100,8727584870,12030,12030,12030,12020,1171
20230726,125000,8713508180,12030,12030,12030,12020,2128
20230726,124900,8687929250,12030,12020,12030,12020,1057
20230726,124800,8675220700,12030,12020,12030,12020,673
20230726,124700,8667131120,12030,12020,12030,12020,956
20230726,124600,8655638670,12030,12020,12030,12020,1417
20230726,124500,8638605520,12020,12010,12030,12010,6198
20230726,124400,8564161030,12010,12030,12030,12010,1541
20230726,124300,8545641820,12020,12030,12030,12020,1773
20230726,124200,8524329390,12030,12010,12030,12010,2065
20230726,124100,8499511420,12020,12020,12020,12010,582
20230726,124000,8492520100,12020,12020,12030,12010,3857
20230726,123900,8446151320,12020,12030,12030,12020,1194
20230726,123800,8431798760,12020,12020,12030,12020,4797
20230726,123700,8374137720,12020,12020,12030,12020,2280
20230726,123600,8346731500,12020,12030,12030,12020,551
20230726,123500,8340107540,12030,12020,12030,12020,2038
20230726,123400,8315610020,12030,12020,12030,12020,581
20230726,123300,8308626020,12020,12030,12030,12020,3554
20230726,123200,8265904270,12030,12030,12030,12010,1109
20230726,123100,8252579280,12020,12020,12030,12020,1278
20230726,123000,8237217710,12030,12030,12030,12020,388
20230726,122900,8232553890,12030,12030,12030,12010,1074
20230726,122800,8219644840,12030,12020,12030,12010,1850
20230726,122700,8197407630,12020,12030,12030,12020,1287
20230726,122600,8181934790,12020,12030,12030,12020,801
20230726,122500,8172306710,12020,12030,12030,12020,1930
20230726,122400,8149098660,12030,12020,12030,12020,1679
20230726,122300,8128912470,12030,12030,12030,12020,1402
20230726,122200,8112056730,12030,12030,12030,12020,2291
20230726,122100,8084516650,12030,12020,12030,12020,1527
20230726,122000,8066153130,12020,12020,12030,12020,1927
20230726,121900,8042986500,12030,12030,12030,12020,1148
20230726,121800,8029185440,12030,12020,12030,12020,1471
20230726,121700,8011496800,12030,12020,12030,12020,1230
20230726,121600,7996711980,12030,12030,12030,12020,1059
20230726,121500,7983979800,12020,12030,12030,12020,598
20230726,121400,7976790430,12030,12030,12030,12020,888
20230726,121300,7966114700,12020,12030,12030,12020,1222
20230726,121200,7951418410,12020,12030,12040,12020,861
20230726,121100,7941064370,12020,12030,12030,12020,2372
20230726,121000,7912544930,12020,12030,12030,12020,766
20230726,120900,7903337390,12020,12030,12030,12020,1198
20230726,120800,7888935030,12030,12030,12030,12020,508
20230726,120700,7882827610,12030,12030,12030,12020,9457
20230726,120600,7769140270,12020,12020,12030,12020,1776
20230726,120500,7747779060,12030,12040,12040,12020,1676
20230726,120400,7727624240,12050,12040,12050,12030,2872
20230726,120300,7693056660,12040,12030,12040,12030,901
20230726,120200,7682214040,12040,12040,12040,12020,461
20230726,120100,7676669940,12040,12030,12040,12020,1391
20230726,120000,7659943970,12030,12040,12040,12030,418
20230726,115900,7654915330,12030,12030,12040,12020,4618
20230726,115800,7599361990,12030,12040,12040,12020,1758
20230726,115700,7578216470,12040,12040,12050,12030,1210
20230726,115600,7563651650,12040,12040,12040,12020,1391
20230726,115500,7546916680,12040,12030,12040,12020,1052
20230726,115400,7534265370,12030,12030,12040,12020,1367
20230726,115300,7517822160,12030,12030,12030,12030,905
20230726,115200,7506935010,12030,12030,12030,12020,1265
20230726,115100,7491722150,12030,12020,12030,12020,1134
20230726,115000,7478090520,12030,12030,12040,12030,1354
20230726,114900,7461801890,12030,12030,12040,12030,566
20230726,114800,7454992550,12030,12030,12040,12020,886
20230726,114700,7444336300,12030,12030,12040,12030,1671
20230726,114600,7424234080,12030,12040,12040,12030,2150
20230726,114500,7398369510,12030,12040,12040,12030,1973
20230726,114400,7374633600,12040,12050,12050,12030,2219
20230726,114300,7347920850,12050,12050,12050,12030,1971
20230726,114200,7324197430,12060,12040,12060,12040,851
20230726,114100,7313942900,12040,12050,12050,12040,3359
20230726,114000,7273494110,12050,12060,12060,12040,753
20230726,113900,7264424140,12050,12050,12050,12040,1281
20230726,113800,7248998610,12040,12050,12050,12040,4503
20230726,113700,7194756710,12050,12050,12050,12040,2325
20230726,113600,7166761740,12050,12050,12050,12040,586
20230726,113500,7159705160,12050,12040,12050,12040,3057
20230726,113400,7122897310,12050,12050,12050,12040,2923
20230726,113300,7087702820,12050,12040,12050,12040,2744
20230726,113200,7054649930,12050,12040,12050,12040,2476
20230726,113100,7024835390,12040,12050,12050,12040,1394
20230726,113000,7008046460,12050,12050,12050,12040,970
20230726,112900,6996365900,12050,12050,12050,12040,2829
20230726,112800,6962280650,12050,12050,12050,12040,1708
20230726,112700,6941712620,12050,12040,12050,12040,3153
20230726,112600,6903750280,12050,12050,12050,12040,1058
20230726,112500,6891010720,12050,12050,12060,12040,1109
20230726,112400,6877647640,12050,12060,12060,12050,1326
20230726,112300,6861669300,12060,12060,12060,12050,1128
20230726,112200,6848073800,12060,12060,12060,12050,611
20230726,112100,6840708900,12060,12060,12070,12060,1952
20230726,112000,6817167710,12070,12070,12080,12060,1954
20230726,111900,6793600860,12070,12060,12070,12060,869
20230726,111800,6783116170,12070,12050,12070,12050,1520
20230726,111700,6764787250,12060,12050,12060,12050,2594
20230726,111600,6733525310,12060,12060,12060,12050,1643
20230726,111500,6713721310,12050,12060,12060,12050,613
20230726,111400,6706332600,12060,12050,12060,12050,1592
20230726,111300,6687142390,12050,12070,12070,12050,864
20230726,111200,6676726300,12060,12060,12070,12050,877
20230726,111100,6666153160,12060,12060,12060,12060,1654
20230726,111000,6646205920,12070,12070,12070,12060,1457
20230726,110900,6628632890,12070,12080,12080,12070,1307
20230726,110800,6612857040,12080,12060,12080,12060,2230
20230726,110700,6585945200,12060,12060,12070,12050,1591
20230726,110600,6566757330,12060,12070,12080,12060,902
20230726,110500,6555872510,12080,12090,12090,12070,1359
20230726,110400,6539457430,12090,12080,12090,12080,1317
20230726,110300,6523547920,12080,12090,12090,12080,1418
20230726,110200,6506407970,12100,12110,12110,12090,637
20230726,110100,6498703290,12100,12090,12110,12090,11022
20230726,110000,6365348740,12090,12090,12100,12090,1709
20230726,105900,6344686040,12090,12080,12090,12080,1238
20230726,105800,6329728560,12070,12060,12070,12050,2657
20230726,105700,6297689540,12050,12060,12070,12050,1190
20230726,105600,6283340420,12040,12050,12060,12040,1327
20230726,105500,6267348930,12060,12050,12060,12050,2494
20230726,105400,6237294330,12050,12050,12060,12040,1354
20230726,105300,6220978490,12060,12040,12060,12040,9726
20230726,105200,6103829590,12040,12040,12040,12030,447
20230726,105100,6098451810,12040,12040,12040,12020,2056
20230726,105000,6073711880,12040,12020,12040,12020,3757
20230726,104900,6028517170,12020,12020,12030,12010,3500
20230726,104800,5986452510,12010,12030,12030,12010,1012
20230726,104700,5974289110,12030,12010,12030,12010,14791
20230726,104600,5796629500,12010,12010,12020,12000,2237
20230726,104500,5769763070,12000,12010,12020,12000,617
20230726,104400,5762354660,12000,12020,12020,12000,2234
20230726,104300,5735530020,12020,12020,12020,12000,5176
20230726,104200,5673365340,12020,12020,12030,12020,8265
20230726,104100,5574005580,12020,12010,12020,12010,1924
20230726,104000,5550896960,12000,12020,12020,12000,2280
20230726,103900,5523526030,12010,12010,12010,12000,2581
20230726,103800,5492543240,12020,12010,12020,12000,597
20230726,103700,5485377200,12010,12000,12010,12000,4054
20230726,103600,5436719850,12000,12010,12020,12000,7322
20230726,103500,5348784580,12010,12030,12030,12010,3668
20230726,103400,5304718390,12030,12020,12030,12020,2238
20230726,103300,5277817180,12020,12020,12020,12010,751
20230726,103200,5268795020,12010,12030,12030,12010,1592
20230726,103100,5249660590,12020,12020,12030,12020,6353
20230726,103000,5173297520,12020,12020,12020,12010,4460
20230726,102900,5119725960,12010,12010,12020,12010,2330
20230726,102800,5091727040,12020,12020,12020,12010,2330
20230726,102700,5063739470,12020,12010,12020,12010,1472
20230726,102600,5046054470,12010,12020,12020,12010,2630
20230726,102500,5014455950,12010,12020,12020,12010,2038
20230726,102400,4989973910,12020,12030,12030,12010,4543
20230726,102300,4935383860,12020,12040,12040,12020,1945
20230726,102200,4912003470,12030,12030,12030,12020,1764
20230726,102100,4890786500,12030,12030,12040,12020,2029
20230726,102000,4866386490,12040,12040,12040,12030,1866
20230726,101900,4843933980,12040,12030,12040,12030,895
20230726,101800,4833166970,12030,12040,12040,12030,4343
20230726,101700,4780918700,12040,12030,12040,12030,764
20230726,101600,4771727140,12040,12030,12040,12030,1337
20230726,101500,4755641780,12030,12030,12030,12020,5035
20230726,101400,4695071410,12030,12030,12030,12020,1533
20230726,101300,4676642710,12030,12030,12030,12020,6167
20230726,101200,4602506350,12030,12020,12030,12020,3243
20230726,101100,4563501250,12020,12030,12030,12020,755
20230726,101000,4554422730,12030,12030,12030,12020,1796
20230726,100900,4532833650,12020,12020,12020,12010,5016
20230726,100800,4472554770,12020,12010,12030,12010,2147
20230726,100700,4446757920,12010,12020,12030,12010,2549
20230726,100600,4416130530,12020,12020,12020,12010,2449
20230726,100500,4386695720,12020,12010,12020,12010,5313
20230726,100400,4322885610,12020,12010,12030,12010,2060
20230726,100300,4298131320,12010,12000,12010,12000,5488
20230726,100200,4232266830,12010,12020,12020,12000,11637
20230726,100100,4092584800,12020,12010,12020,12000,4587
20230726,100000,4037485800,12010,12010,12010,12000,2804
20230726,095900,4003822980,12010,12010,12010,12000,2009
20230726,095800,3979703490,12010,12000,12010,12000,4997
20230726,095700,3919732410,12010,12020,12020,12000,14475
20230726,095600,3745889390,12020,12030,12030,12010,10258
20230726,095500,3622591720,12030,12030,12030,12020,1331
20230726,095400,3606587950,12030,12030,12050,12020,474
20230726,095300,3600886240,12030,12040,12040,12030,6624
20230726,095200,3521181270,12040,12040,12040,12030,1127
20230726,095100,3507617020,12030,12040,12040,12030,3249
20230726,095000,3468509780,12040,12040,12040,12030,2576
20230726,094900,3437518370,12040,12030,12040,12020,5481
20230726,094800,3371585590,12040,12030,12040,12020,1931
20230726,094700,3348358400,12030,12020,12030,12020,1287
20230726,094600,3332882330,12030,12030,12030,12020,1762
20230726,094500,3311701140,12020,12030,12040,12020,1612
20230726,094400,3292310480,12030,12030,12040,12020,4808
20230726,094300,3234489780,12040,12040,12040,12020,6328
20230726,094200,3158366350,12040,12030,12050,12030,1046
20230726,094100,3145778320,12050,12050,12050,12040,2829
20230726,094000,3111703660,12040,12040,12050,12040,876
20230726,093900,3101155360,12040,12050,12050,12030,3410
20230726,093800,3060102360,12050,12050,12050,12040,1951
20230726,093700,3036600200,12050,12040,12050,12030,2322
20230726,093600,3008649540,12040,12060,12060,12030,1428
20230726,093500,2991450140,12060,12040,12060,12030,16456
20230726,093400,2793260850,12040,12030,12040,12020,4222
20230726,093300,2742503310,12030,12040,12040,12030,1274
20230726,093200,2727175160,12040,12040,12040,12020,10781
20230726,093100,2597520060,12040,12050,12050,12030,5589
20230726,093000,2530250230,12050,12040,12050,12040,2141
20230726,092900,2504471520,12050,12050,12060,12040,4193
20230726,092800,2453946140,12060,12060,12060,12050,3164
20230726,092700,2415803660,12060,12060,12070,12050,778
20230726,092600,2406422350,12070,12090,12090,12050,11872
20230726,092500,2263216250,12080,12090,12090,12070,3329
20230726,092400,2223000980,12080,12100,12100,12080,1444
20230726,092300,2205547010,12090,12120,12120,12090,3984
20230726,092200,2157332660,12120,12110,12120,12110,941
20230726,092100,2145935160,12110,12110,12120,12100,1713
20230726,092000,2125193660,12120,12110,12120,12100,6944
20230726,091900,2041104560,12120,12120,12120,12110,1236
20230726,091800,2026135130,12110,12100,12130,12100,11387
20230726,091700,1888198090,12110,12090,12110,12080,4140
20230726,091600,1838110650,12090,12080,12090,12070,3584
20230726,091500,1794806060,12080,12060,12090,12060,4325
20230726,091400,1742543410,12050,12060,12060,12040,8864
20230726,091300,1635711880,12050,12070,12070,12050,2934
20230726,091200,1600321570,12070,12070,12090,12060,1460
20230726,091100,1582699050,12070,12060,12100,12060,3161
20230726,091000,1544532210,12060,12040,12060,12040,7199
20230726,090900,1457744260,12050,12030,12050,12020,16662
20230726,090800,1257115910,12050,12030,12050,12020,8604
20230726,090700,1153682890,12030,12030,12040,12010,3017
20230726,090600,1117404620,12030,12080,12080,12000,4481
20230726,090500,1063580760,12080,12000,12090,11990,6000
20230726,090400,991487860,12000,11990,12010,11980,22324
20230726,090300,723684660,11990,12000,12000,11990,6341
20230726,090200,647624030,12000,12000,12010,11990,3175
20230726,090100,609532640,12000,12050,12050,11990,32074
20230726,090000,224405530,12050,12120,12120,12050,18550