KissMeData/032190/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,190400,4743481510,11500,11500,11500,11500,6057
20230726,190300,4743481510,11500,11500,11500,11500,0
20230726,190200,4743481510,11500,11500,11500,11500,0
20230726,190100,4743481510,11500,11500,11500,11500,0
20230726,190000,4743481510,11500,11500,11500,11500,0
20230726,185900,4743481510,11500,11500,11500,11500,0
20230726,185800,4743481510,11500,11500,11500,11500,0
20230726,185700,4743481510,11500,11500,11500,11500,0
20230726,185600,4743481510,11500,11500,11500,11500,0
20230726,185500,4743481510,11500,11500,11500,11500,0
20230726,185400,4743481510,11500,11500,11500,11500,0
20230726,185300,4743481510,11500,11500,11500,11500,0
20230726,185200,4743481510,11500,11500,11500,11500,0
20230726,185100,4743481510,11500,11500,11500,11500,0
20230726,185000,4743481510,11500,11500,11500,11500,0
20230726,184900,4743481510,11500,11500,11500,11500,0
20230726,184800,4743481510,11500,11500,11500,11500,0
20230726,184700,4743481510,11500,11500,11500,11500,0
20230726,184600,4743481510,11500,11500,11500,11500,0
20230726,184500,4743481510,11500,11500,11500,11500,0
20230726,184400,4743481510,11500,11500,11500,11500,0
20230726,184300,4743481510,11500,11500,11500,11500,0
20230726,184200,4743481510,11500,11500,11500,11500,0
20230726,184100,4743481510,11500,11500,11500,11500,0
20230726,184000,4743481510,11500,11500,11500,11500,0
20230726,183900,4743481510,11500,11500,11500,11500,0
20230726,183800,4743481510,11500,11500,11500,11500,0
20230726,183700,4743481510,11500,11500,11500,11500,0
20230726,183600,4743481510,11500,11500,11500,11500,0
20230726,183500,4743481510,11500,11500,11500,11500,0
20230726,183400,4743481510,11500,11500,11500,11500,6057
20230726,183300,4743481510,11500,11500,11500,11500,0
20230726,183200,4743481510,11500,11500,11500,11500,0
20230726,183100,4743481510,11500,11500,11500,11500,0
20230726,183000,4743481510,11500,11500,11500,11500,0
20230726,182900,4743481510,11500,11500,11500,11500,0
20230726,182800,4743481510,11500,11500,11500,11500,0
20230726,182700,4743481510,11500,11500,11500,11500,0
20230726,182600,4743481510,11500,11500,11500,11500,0
20230726,182500,4743481510,11500,11500,11500,11500,0
20230726,182400,4743481510,11500,11500,11500,11500,0
20230726,182300,4743481510,11500,11500,11500,11500,0
20230726,182200,4743481510,11500,11500,11500,11500,0
20230726,182100,4743481510,11500,11500,11500,11500,0
20230726,182000,4743481510,11500,11500,11500,11500,0
20230726,181900,4743481510,11500,11500,11500,11500,0
20230726,181800,4743481510,11500,11500,11500,11500,0
20230726,181700,4743481510,11500,11500,11500,11500,0
20230726,181600,4743481510,11500,11500,11500,11500,0
20230726,181500,4743481510,11500,11500,11500,11500,0
20230726,181400,4743481510,11500,11500,11500,11500,0
20230726,181300,4743481510,11500,11500,11500,11500,0
20230726,181200,4743481510,11500,11500,11500,11500,0
20230726,181100,4743481510,11500,11500,11500,11500,0
20230726,181000,4743481510,11500,11500,11500,11500,0
20230726,180900,4743481510,11500,11500,11500,11500,0
20230726,180800,4743481510,11500,11500,11500,11500,0
20230726,180700,4743481510,11500,11500,11500,11500,0
20230726,180600,4743481510,11500,11500,11500,11500,0
20230726,180500,4743481510,11500,11500,11500,11500,0
20230726,180400,4743481510,11500,11500,11500,11500,6057
20230726,180300,4743481510,11500,11500,11500,11500,0
20230726,180200,4743481510,11500,11500,11500,11500,0
20230726,180100,4743481510,11500,11500,11500,11500,0
20230726,180000,4743481510,11500,11500,11500,11500,0
20230726,175900,4743481510,11500,11500,11500,11500,0
20230726,175800,4743481510,11500,11500,11500,11500,0
20230726,175700,4743481510,11500,11500,11500,11500,0
20230726,175600,4743481510,11500,11500,11500,11500,0
20230726,175500,4743481510,11500,11500,11500,11500,0
20230726,175400,4743481510,11500,11500,11500,11500,0
20230726,175300,4743481510,11500,11500,11500,11500,0
20230726,175200,4743481510,11500,11500,11500,11500,0
20230726,175100,4743481510,11500,11500,11500,11500,0
20230726,175000,4743481510,11500,11500,11500,11500,0
20230726,174900,4743481510,11500,11500,11500,11500,0
20230726,174800,4743481510,11500,11500,11500,11500,0
20230726,174700,4743481510,11500,11500,11500,11500,0
20230726,174600,4743481510,11500,11500,11500,11500,0
20230726,174500,4743481510,11500,11500,11500,11500,0
20230726,174400,4743481510,11500,11500,11500,11500,0
20230726,174300,4743481510,11500,11500,11500,11500,0
20230726,174200,4743481510,11500,11500,11500,11500,0
20230726,174100,4743481510,11500,11500,11500,11500,0
20230726,174000,4743481510,11500,11500,11500,11500,0
20230726,173900,4743481510,11500,11500,11500,11500,0
20230726,173800,4743481510,11500,11500,11500,11500,0
20230726,173700,4743481510,11500,11500,11500,11500,0
20230726,173600,4743481510,11500,11500,11500,11500,0
20230726,173500,4743481510,11500,11500,11500,11500,0
20230726,173400,4743481510,11500,11500,11500,11500,6057
20230726,173300,4743481510,11500,11500,11500,11500,0
20230726,173200,4743481510,11500,11500,11500,11500,0
20230726,173100,4743481510,11500,11500,11500,11500,0
20230726,173000,4743481510,11500,11500,11500,11500,0
20230726,172900,4743481510,11500,11500,11500,11500,0
20230726,172800,4743481510,11500,11500,11500,11500,0
20230726,172700,4743481510,11500,11500,11500,11500,0
20230726,172600,4743481510,11500,11500,11500,11500,0
20230726,172500,4743481510,11500,11500,11500,11500,0
20230726,172400,4743481510,11500,11500,11500,11500,0
20230726,172300,4743481510,11500,11500,11500,11500,0
20230726,172200,4743481510,11500,11500,11500,11500,0
20230726,172100,4743481510,11500,11500,11500,11500,0
20230726,172000,4743481510,11500,11500,11500,11500,0
20230726,171900,4743481510,11500,11500,11500,11500,0
20230726,171800,4743481510,11500,11500,11500,11500,0
20230726,171700,4743481510,11500,11500,11500,11500,0
20230726,171600,4743481510,11500,11500,11500,11500,0
20230726,171500,4743481510,11500,11500,11500,11500,0
20230726,171400,4743481510,11500,11500,11500,11500,0
20230726,171300,4743481510,11500,11500,11500,11500,0
20230726,171200,4743481510,11500,11500,11500,11500,0
20230726,171100,4743481510,11500,11500,11500,11500,0
20230726,171000,4743481510,11500,11500,11500,11500,0
20230726,170900,4743481510,11500,11500,11500,11500,0
20230726,170800,4743481510,11500,11500,11500,11500,0
20230726,170700,4743481510,11500,11500,11500,11500,0
20230726,170600,4743481510,11500,11500,11500,11500,0
20230726,170500,4743481510,11500,11500,11500,11500,0
20230726,170400,4743481510,11500,11500,11500,11500,6057
20230726,170300,4743481510,11500,11500,11500,11500,0
20230726,170200,4743481510,11500,11500,11500,11500,0
20230726,170100,4743481510,11500,11500,11500,11500,0
20230726,170000,4743481510,11500,11500,11500,11500,0
20230726,165900,4743481510,11500,11500,11500,11500,0
20230726,165800,4743481510,11500,11500,11500,11500,0
20230726,165700,4743481510,11500,11500,11500,11500,0
20230726,165600,4743481510,11500,11500,11500,11500,0
20230726,165500,4743481510,11500,11500,11500,11500,0
20230726,165400,4743481510,11500,11500,11500,11500,0
20230726,165300,4743481510,11500,11500,11500,11500,0
20230726,165200,4743481510,11500,11500,11500,11500,0
20230726,165100,4743481510,11500,11500,11500,11500,0
20230726,165000,4743481510,11500,11500,11500,11500,0
20230726,164900,4743481510,11500,11500,11500,11500,0
20230726,164800,4743481510,11500,11500,11500,11500,0
20230726,164700,4743481510,11500,11500,11500,11500,0
20230726,164600,4743481510,11500,11500,11500,11500,0
20230726,164500,4743481510,11500,11500,11500,11500,0
20230726,164400,4743481510,11500,11500,11500,11500,0
20230726,164300,4743481510,11500,11500,11500,11500,0
20230726,164200,4743481510,11500,11500,11500,11500,0
20230726,164100,4743481510,11500,11500,11500,11500,0
20230726,164000,4743481510,11500,11500,11500,11500,0
20230726,163900,4743481510,11500,11500,11500,11500,0
20230726,163800,4743481510,11500,11500,11500,11500,0
20230726,163700,4743481510,11500,11500,11500,11500,0
20230726,163600,4743481510,11500,11500,11500,11500,0
20230726,163500,4743481510,11500,11500,11500,11500,0
20230726,163400,4743481510,11500,11500,11500,11500,6057
20230726,163300,4743481510,11500,11500,11500,11500,0
20230726,163200,4743481510,11500,11500,11500,11500,0
20230726,163100,4743481510,11500,11500,11500,11500,0
20230726,163000,4743481510,11500,11500,11500,11500,0
20230726,162900,4743481510,11500,11500,11500,11500,0
20230726,162800,4743481510,11500,11500,11500,11500,0
20230726,162700,4743481510,11500,11500,11500,11500,0
20230726,162600,4743481510,11500,11500,11500,11500,0
20230726,162500,4743481510,11500,11500,11500,11500,0
20230726,162400,4743481510,11500,11500,11500,11500,0
20230726,162300,4743481510,11500,11500,11500,11500,0
20230726,162200,4743481510,11500,11500,11500,11500,0
20230726,162100,4743481510,11500,11500,11500,11500,0
20230726,162000,4743481510,11500,11500,11500,11500,0
20230726,161900,4743481510,11500,11500,11500,11500,0
20230726,161800,4743481510,11500,11500,11500,11500,0
20230726,161700,4743481510,11500,11500,11500,11500,0
20230726,161600,4743481510,11500,11500,11500,11500,0
20230726,161500,4743481510,11500,11500,11500,11500,0
20230726,161400,4743481510,11500,11500,11500,11500,0
20230726,161300,4743481510,11500,11500,11500,11500,0
20230726,161200,4743481510,11500,11500,11500,11500,0
20230726,161100,4743481510,11500,11500,11500,11500,0
20230726,161000,4743481510,11500,11500,11500,11500,0
20230726,160900,4743481510,11500,11500,11500,11500,0
20230726,160800,4743481510,11500,11500,11500,11500,0
20230726,160700,4743481510,11500,11500,11500,11500,0
20230726,160600,4743481510,11500,11500,11500,11500,0
20230726,160500,4743481510,11500,11500,11500,11500,0
20230726,160400,4743481510,11500,11500,11500,11500,6057
20230726,160300,4743481510,11500,11500,11500,11500,0
20230726,160200,4743481510,11500,11500,11500,11500,0
20230726,160100,4743481510,11500,11500,11500,11500,0
20230726,160000,4743481510,11500,11500,11500,11500,0
20230726,155900,4743481510,11500,11500,11500,11500,0
20230726,155800,4743481510,11500,11500,11500,11500,0
20230726,155700,4743481510,11500,11500,11500,11500,0
20230726,155600,4743481510,11500,11500,11500,11500,0
20230726,155500,4743481510,11500,11500,11500,11500,0
20230726,155400,4743481510,11500,11500,11500,11500,0
20230726,155300,4743481510,11500,11500,11500,11500,0
20230726,155200,4743481510,11500,11500,11500,11500,0
20230726,155100,4743481510,11500,11500,11500,11500,0
20230726,155000,4743481510,11500,11500,11500,11500,0
20230726,154900,4743481510,11500,11500,11500,11500,0
20230726,154800,4743481510,11500,11500,11500,11500,0
20230726,154700,4743481510,11500,11500,11500,11500,0
20230726,154600,4743481510,11500,11500,11500,11500,0
20230726,154500,4743481510,11500,11500,11500,11500,0
20230726,154400,4743481510,11500,11500,11500,11500,0
20230726,154300,4743481510,11500,11500,11500,11500,0
20230726,154200,4743481510,11500,11500,11500,11500,0
20230726,154100,4743481510,11500,11500,11500,11500,0
20230726,154000,4743481510,11500,11500,11500,11500,0
20230726,153900,4743481510,11500,11500,11500,11500,0
20230726,153800,4743481510,11500,11500,11500,11500,0
20230726,153700,4743481510,11500,11500,11500,11500,0
20230726,153600,4743481510,11500,11500,11500,11500,0
20230726,153500,4743481510,11500,11500,11500,11500,0
20230726,153400,4743481510,11500,11500,11500,11500,6057
20230726,153300,4743481510,11500,11500,11500,11500,0
20230726,153200,4743481510,11500,11500,11500,11500,0
20230726,153100,4743481510,11500,11500,11500,11500,0
20230726,153000,4743481510,11500,11500,11500,11500,6057
20230726,152900,4673826010,11460,11460,11460,11460,0
20230726,152800,4673826010,11460,11460,11460,11460,0
20230726,152700,4673826010,11460,11460,11460,11460,0
20230726,152600,4673826010,11460,11460,11460,11460,0
20230726,152500,4673826010,11460,11460,11460,11460,0
20230726,152400,4673826010,11460,11460,11460,11460,0
20230726,152300,4673826010,11460,11460,11460,11460,0
20230726,152200,4673826010,11460,11460,11460,11460,0
20230726,152100,4673826010,11460,11460,11460,11460,0
20230726,152000,4673826010,11460,11460,11460,11460,0
20230726,151900,4673826010,11460,11470,11480,11450,1664
20230726,151800,4654750980,11470,11480,11480,11470,414
20230726,151700,4650002320,11480,11470,11480,11470,1194
20230726,151600,4636303060,11480,11490,11500,11470,1729
20230726,151500,4616454210,11490,11490,11500,11490,737
20230726,151400,4607986070,11480,11480,11490,11480,922
20230726,151300,4597401500,11480,11490,11490,11480,73
20230726,151200,4596562830,11500,11510,11510,11500,178
20230726,151100,4594515770,11500,11500,11510,11500,424
20230726,151000,4589639650,11490,11480,11510,11480,962
20230726,150900,4578583320,11480,11490,11490,11480,876
20230726,150800,4568521080,11490,11480,11490,11480,816
20230726,150700,4559151430,11490,11500,11510,11480,508
20230726,150600,4553313280,11490,11490,11490,11490,20
20230726,150500,4553083480,11490,11490,11490,11490,80
20230726,150400,4552164280,11490,11490,11490,11480,393
20230726,150300,4547649990,11490,11510,11520,11490,205
20230726,150200,4545293450,11510,11480,11530,11480,1186
20230726,150100,4531655870,11490,11510,11510,11490,1334
20230726,150000,4516324650,11510,11510,11510,11490,623
20230726,145900,4509156960,11520,11520,11520,11520,89
20230726,145800,4508131680,11520,11510,11520,11510,90
20230726,145700,4507095670,11530,11480,11540,11480,4205
20230726,145600,4458716720,11480,11460,11480,11460,35
20230726,145500,4458315360,11480,11460,11480,11460,22
20230726,145400,4458063180,11480,11470,11480,11460,193
20230726,145300,4455849850,11470,11470,11470,11460,277
20230726,145200,4452673920,11480,11480,11480,11480,1
20230726,145100,4452662440,11480,11480,11480,11480,261
20230726,145000,4449666160,11480,11470,11480,11470,108
20230726,144900,4448427020,11470,11460,11470,11450,886
20230726,144800,4438279160,11470,11470,11490,11470,113
20230726,144700,4436981960,11470,11490,11490,11470,143
20230726,144600,4435340060,11490,11460,11490,11460,2064
20230726,144500,4411683720,11460,11460,11460,11450,134
20230726,144400,4410148330,11460,11470,11470,11450,151
20230726,144300,4408418090,11460,11460,11460,11460,241
20230726,144200,4405656230,11460,11470,11480,11450,522
20230726,144100,4399667610,11480,11470,11480,11470,92
20230726,144000,4398611570,11470,11460,11480,11460,212
20230726,143900,4396179510,11460,11460,11460,11460,127
20230726,143800,4394724090,11460,11470,11470,11450,268
20230726,143700,4391654010,11450,11460,11490,11450,2284
20230726,143600,4365473780,11440,11440,11440,11430,1087
20230726,143500,4353038710,11450,11420,11450,11410,1958
20230726,143400,4330661580,11450,11460,11460,11420,3361
20230726,143300,4292230730,11470,11470,11470,11470,0
20230726,143200,4292230730,11470,11460,11470,11450,301
20230726,143100,4288780700,11460,11460,11460,11460,377
20230726,143000,4284460280,11470,11490,11490,11470,1852
20230726,142900,4263210220,11490,11490,11490,11480,95
20230726,142800,4262119120,11490,11490,11490,11460,541
20230726,142700,4255911870,11470,11470,11480,11470,229
20230726,142600,4253284680,11450,11450,11450,11450,203
20230726,142500,4250960330,11450,11440,11450,11440,21
20230726,142400,4250719920,11440,11450,11500,11440,595
20230726,142300,4243905950,11450,11440,11450,11440,274
20230726,142200,4240770980,11450,11450,11450,11450,65
20230726,142100,4240026730,11450,11450,11450,11450,386
20230726,142000,4235607030,11460,11490,11490,11460,741
20230726,141900,4227104320,11490,11500,11500,11490,626
20230726,141800,4219906130,11500,11500,11500,11500,323
20230726,141700,4216191630,11490,11460,11490,11460,1555
20230726,141600,4198356070,11450,11440,11450,11440,49
20230726,141500,4197795190,11420,11420,11430,11420,322
20230726,141400,4194116630,11420,11420,11420,11420,99
20230726,141300,4192986050,11420,11420,11430,11420,208
20230726,141200,4190610680,11400,11440,11440,11400,527
20230726,141100,4184592550,11440,11440,11460,11440,523
20230726,141000,4178606630,11430,11420,11430,11420,248
20230726,140900,4175772450,11380,11360,11430,11360,1031
20230726,140800,4164033460,11360,11420,11420,11360,890
20230726,140700,4153901450,11430,11390,11430,11360,1780
20230726,140600,4133650850,11380,11400,11400,11350,725
20230726,140500,4125397290,11390,11420,11420,11350,3420
20230726,140400,4086475040,11420,11450,11450,11420,1504
20230726,140300,4069265600,11450,11440,11460,11430,1381
20230726,140200,4053452760,11440,11410,11460,11410,2180
20230726,140100,4028538010,11430,11400,11440,11400,2296
20230726,140000,4002305060,11400,11440,11460,11400,705
20230726,135900,3994248450,11440,11450,11460,11430,1200
20230726,135800,3980520030,11440,11450,11450,11440,450
20230726,135700,3975371290,11450,11470,11520,11430,1154
20230726,135600,3962155310,11460,11430,11520,11420,2337
20230726,135500,3935363310,11430,11440,11440,11400,6698
20230726,135400,3858936790,11440,11500,11500,11410,7162
20230726,135300,3777026950,11520,11560,11560,11510,695
20230726,135200,3769005950,11560,11500,11570,11500,5474
20230726,135100,3705917680,11510,11490,11510,11490,277
20230726,135000,3702730680,11500,11500,11500,11490,1240
20230726,134900,3688481810,11500,11500,11510,11500,254
20230726,134800,3685559860,11510,11540,11550,11500,467
20230726,134700,3680171790,11540,11540,11540,11510,410
20230726,134600,3675449940,11540,11520,11540,11520,1588
20230726,134500,3657139700,11520,11500,11520,11500,399
20230726,134400,3652549820,11500,11470,11520,11470,675
20230726,134300,3644795610,11490,11510,11510,11470,374
20230726,134200,3640501430,11480,11470,11520,11470,698
20230726,134100,3632482520,11460,11460,11470,11460,144
20230726,134000,3630832000,11460,11510,11510,11460,454
20230726,133900,3625617980,11540,11560,11560,11530,260
20230726,133800,3622617340,11520,11530,11560,11520,1464
20230726,133700,3605726050,11530,11530,11540,11510,2204
20230726,133600,3580328600,11520,11500,11530,11410,8267
20230726,133500,3485626560,11530,11480,11530,11480,1075
20230726,133400,3473244230,11490,11510,11520,11490,877
20230726,133300,3463152350,11510,11500,11510,11500,577
20230726,133200,3456514590,11500,11450,11510,11450,833
20230726,133100,3446949330,11460,11500,11510,11460,877
20230726,133000,3436869520,11520,11530,11530,11490,1287
20230726,132900,3422068660,11530,11500,11530,11500,100
20230726,132800,3420916150,11500,11500,11500,11500,563
20230726,132700,3414441650,11550,11530,11550,11500,315
20230726,132600,3410816340,11530,11510,11550,11500,1130
20230726,132500,3397809450,11520,11550,11550,11520,394
20230726,132400,3393265620,11550,11550,11590,11550,2744
20230726,132300,3361504940,11550,11540,11560,11540,1263
20230726,132200,3346914450,11540,11540,11540,11540,1
20230726,132100,3346902910,11540,11520,11540,11520,397
20230726,132000,3342326390,11520,11540,11560,11520,648
20230726,131900,3334848090,11520,11540,11550,11520,494
20230726,131800,3329149300,11530,11510,11530,11510,652
20230726,131700,3321636880,11510,11510,11510,11510,128
20230726,131600,3320163600,11520,11520,11520,11520,110
20230726,131500,3318896400,11520,11510,11520,11510,114
20230726,131400,3317583830,11520,11490,11520,11490,1080
20230726,131300,3305162820,11490,11460,11490,11460,1330
20230726,131200,3289890260,11460,11420,11460,11420,2511
20230726,131100,3261152870,11420,11430,11440,11420,1372
20230726,131000,3245476860,11430,11450,11450,11430,1122
20230726,130900,3232640680,11450,11440,11450,11430,1440
20230726,130800,3216172320,11440,11440,11440,11440,1329
20230726,130700,3200968560,11440,11440,11440,11440,260
20230726,130600,3197994160,11460,11440,11460,11440,171
20230726,130500,3196036900,11440,11460,11460,11440,949
20230726,130400,3185167420,11460,11450,11460,11450,918
20230726,130300,3174654440,11450,11440,11450,11430,348
20230726,130200,3170672550,11440,11430,11450,11430,1409
20230726,130100,3154546540,11430,11460,11460,11430,1354
20230726,130000,3139050930,11460,11460,11480,11460,146
20230726,125900,3137377460,11470,11480,11480,11470,567
20230726,125800,3130871720,11490,11480,11490,11480,98
20230726,125700,3129745750,11490,11480,11490,11480,76
20230726,125600,3128873120,11490,11490,11490,11470,98
20230726,125500,3127747560,11470,11470,11470,11470,89
20230726,125400,3126726730,11490,11490,11490,11490,2
20230726,125300,3126703750,11490,11480,11490,11450,811
20230726,125200,3117407160,11480,11490,11490,11470,446
20230726,125100,3112290470,11480,11490,11490,11480,290
20230726,125000,3108961250,11480,11450,11480,11450,881
20230726,124900,3098866380,11460,11460,11460,11460,0
20230726,124800,3098866380,11460,11440,11470,11440,1273
20230726,124700,3084283240,11440,11440,11440,11430,1702
20230726,124600,3064828630,11430,11440,11440,11430,61
20230726,124500,3064131350,11440,11430,11440,11420,1022
20230726,124400,3052450870,11430,11460,11460,11430,3916
20230726,124300,3007593010,11460,11470,11470,11460,2595
20230726,124200,2977852350,11470,11470,11480,11470,859
20230726,124100,2967997650,11480,11470,11480,11470,1529
20230726,124000,2950455640,11480,11480,11480,11480,32
20230726,123900,2950088280,11470,11480,11480,11470,1170
20230726,123800,2936658080,11490,11490,11490,11480,415
20230726,123700,2931889880,11490,11490,11490,11490,23
20230726,123600,2931625610,11500,11490,11500,11480,1046
20230726,123500,2919607330,11490,11500,11500,11490,194
20230726,123400,2917376610,11500,11510,11530,11500,468
20230726,123300,2911989300,11500,11520,11530,11500,1081
20230726,123200,2899553940,11510,11530,11530,11500,1849
20230726,123100,2878283530,11530,11530,11530,11530,246
20230726,123000,2875447150,11550,11550,11550,11540,96
20230726,122900,2874339270,11550,11500,11550,11500,670
20230726,122800,2866618260,11500,11510,11520,11500,752
20230726,122700,2857968620,11520,11530,11530,11510,156
20230726,122600,2856170940,11530,11530,11530,11520,208
20230726,122500,2853772990,11540,11540,11540,11540,101
20230726,122400,2852607450,11540,11530,11540,11530,191
20230726,122300,2850404810,11530,11520,11530,11520,46
20230726,122200,2849874470,11520,11520,11520,11520,0
20230726,122100,2849874470,11520,11540,11540,11520,4482
20230726,122000,2798155190,11550,11530,11550,11520,7232
20230726,121900,2714705840,11530,11530,11530,11530,34
20230726,121800,2714313820,11520,11520,11540,11510,518
20230726,121700,2708346690,11520,11520,11530,11520,35
20230726,121600,2707943170,11520,11520,11520,11520,1
20230726,121500,2707931650,11530,11530,11530,11520,640
20230726,121400,2700556850,11540,11540,11550,11540,141
20230726,121300,2698929450,11550,11550,11550,11550,0
20230726,121200,2698929450,11550,11540,11550,11520,1003
20230726,121100,2687358490,11550,11540,11550,11540,95
20230726,121000,2686262030,11550,11570,11570,11550,589
20230726,120900,2679459060,11550,11560,11560,11550,377
20230726,120800,2675104340,11560,11550,11560,11550,712
20230726,120700,2666880490,11550,11550,11550,11550,185
20230726,120600,2664743740,11550,11560,11560,11550,104
20230726,120500,2663542260,11570,11580,11580,11570,109
20230726,120400,2662280710,11580,11570,11580,11570,657
20230726,120300,2654672750,11580,11560,11580,11560,146
20230726,120200,2652983650,11560,11580,11590,11560,782
20230726,120100,2643935130,11590,11580,11590,11580,268
20230726,120000,2640831680,11580,11580,11580,11580,132
20230726,115900,2639303120,11580,11580,11580,11580,2
20230726,115800,2639279960,11570,11570,11580,11570,638
20230726,115700,2631897340,11560,11570,11570,11560,338
20230726,115600,2627987230,11570,11560,11570,11560,72
20230726,115500,2627154860,11570,11570,11570,11560,355
20230726,115400,2623047520,11580,11580,11580,11580,155
20230726,115300,2621252620,11560,11570,11580,11560,679
20230726,115200,2613396020,11560,11560,11560,11560,200
20230726,115100,2611084020,11560,11560,11560,11560,194
20230726,115000,2608841380,11560,11580,11580,11560,612
20230726,114900,2601761310,11580,11580,11580,11580,179
20230726,114800,2599688490,11570,11580,11590,11570,81
20230726,114700,2598750700,11580,11580,11580,11580,0
20230726,114600,2598750700,11580,11590,11590,11580,378
20230726,114500,2594373070,11580,11590,11590,11570,215
20230726,114400,2591884460,11580,11600,11600,11580,74
20230726,114300,2591027520,11570,11580,11600,11570,576
20230726,114200,2584354750,11580,11560,11580,11560,154
20230726,114100,2582571750,11570,11560,11570,11560,324
20230726,114000,2578825850,11540,11540,11540,11540,1
20230726,113900,2578814310,11550,11550,11550,11550,123
20230726,113800,2577393660,11550,11560,11560,11550,101
20230726,113700,2576227100,11550,11540,11550,11540,140
20230726,113600,2574611000,11530,11530,11560,11530,972
20230726,113500,2563389620,11520,11520,11520,11500,726
20230726,113400,2555033560,11520,11550,11550,11520,999
20230726,113300,2543509580,11550,11540,11560,11540,1965
20230726,113200,2520824810,11540,11550,11550,11540,560
20230726,113100,2514358630,11550,11520,11550,11520,1431
20230726,113000,2497837330,11520,11510,11540,11510,6281
20230726,112900,2425470540,11510,11510,11510,11510,16
20230726,112800,2425286380,11520,11510,11520,11500,359
20230726,112700,2421152730,11510,11500,11510,11500,30
20230726,112600,2420807440,11500,11500,11500,11500,57
20230726,112500,2420151940,11520,11490,11520,11480,1264
20230726,112400,2405618200,11490,11500,11500,11480,315
20230726,112300,2402000700,11500,11500,11510,11490,2079
20230726,112200,2378094710,11500,11500,11500,11500,125
20230726,112100,2376657210,11500,11510,11510,11500,1395
20230726,112000,2360614410,11510,11510,11520,11510,178
20230726,111900,2358565340,11510,11510,11530,11500,572
20230726,111800,2351980450,11510,11510,11510,11500,358
20230726,111700,2347860780,11510,11520,11520,11510,114
20230726,111600,2346547810,11520,11520,11520,11520,157
20230726,111500,2344739170,11520,11510,11520,11500,224
20230726,111400,2342160530,11510,11510,11510,11510,103
20230726,111300,2340975000,11510,11510,11510,11510,1421
20230726,111200,2324619290,11520,11520,11520,11510,1087
20230726,111100,2312104510,11510,11510,11520,11500,520
20230726,111000,2306118770,11500,11500,11510,11500,242
20230726,110900,2303334460,11500,11500,11510,11500,35
20230726,110800,2302931730,11500,11530,11530,11500,1599
20230726,110700,2284513040,11530,11530,11540,11530,557
20230726,110600,2278090820,11540,11530,11540,11520,907
20230726,110500,2267630780,11540,11540,11540,11540,232
20230726,110400,2264953500,11550,11550,11550,11550,320
20230726,110300,2261257500,11560,11550,11570,11550,79
20230726,110200,2260344670,11550,11560,11570,11550,244
20230726,110100,2257525820,11570,11530,11580,11530,425
20230726,110000,2252613790,11520,11540,11540,11510,310
20230726,105900,2249042680,11540,11510,11540,11510,116
20230726,105800,2247705770,11510,11500,11540,11500,172
20230726,105700,2245724500,11500,11530,11530,11500,694
20230726,105600,2237734970,11540,11570,11570,11530,1029
20230726,105500,2225858900,11570,11550,11570,11540,1164
20230726,105400,2212414290,11550,11540,11550,11540,372
20230726,105300,2208117710,11540,11560,11570,11540,740
20230726,105200,2199567020,11540,11580,11580,11540,285
20230726,105100,2196273970,11560,11550,11560,11540,411
20230726,105000,2191526150,11560,11530,11580,11530,954
20230726,104900,2180506390,11520,11480,11520,11480,533
20230726,104800,2174377480,11490,11460,11490,11460,2674
20230726,104700,2143698750,11470,11470,11470,11460,499
20230726,104600,2137977920,11480,11480,11490,11480,73
20230726,104500,2137139730,11480,11490,11490,11480,654
20230726,104400,2129629020,11500,11490,11500,11480,594
20230726,104300,2122808230,11490,11500,11500,11490,179
20230726,104200,2120750890,11490,11500,11510,11490,731
20230726,104100,2112346590,11500,11490,11510,11490,142
20230726,104000,2110713830,11490,11490,11510,11490,746
20230726,103900,2102137330,11490,11490,11500,11490,1555
20230726,103800,2084269710,11490,11520,11520,11490,9341
20230726,103700,1976825860,11520,11520,11520,11520,1
20230726,103600,1976814340,11540,11520,11540,11520,895
20230726,103500,1966497030,11520,11540,11540,11520,2028
20230726,103400,1943110080,11530,11530,11550,11530,192
20230726,103300,1940895670,11530,11530,11530,11520,1368
20230726,103200,1925126770,11530,11530,11530,11520,523
20230726,103100,1919098800,11520,11520,11530,11520,231
20230726,103000,1916437660,11520,11530,11540,11520,1628
20230726,102900,1897673800,11540,11530,11570,11520,593
20230726,102800,1890826880,11530,11570,11570,11530,831
20230726,102700,1881239090,11560,11530,11560,11530,1090
20230726,102600,1868644360,11530,11530,11540,11520,741
20230726,102500,1860100790,11530,11530,11540,11520,332
20230726,102400,1856271480,11520,11530,11560,11520,1919
20230726,102300,1834116240,11520,11570,11570,11510,917
20230726,102200,1823541000,11570,11550,11570,11520,1912
20230726,102100,1801498330,11570,11570,11570,11540,6101
20230726,102000,1731046150,11580,11580,11580,11560,977
20230726,101900,1719738580,11580,11590,11590,11580,180
20230726,101800,1717654060,11590,11590,11590,11580,320
20230726,101700,1713947360,11590,11600,11610,11580,1174
20230726,101600,1700338420,11600,11600,11600,11590,124
20230726,101500,1698900810,11620,11600,11620,11590,812
20230726,101400,1689482230,11600,11590,11600,11570,1772
20230726,101300,1668955790,11590,11610,11610,11590,382
20230726,101200,1664521540,11620,11620,11630,11600,1420
20230726,101100,1648024840,11610,11580,11610,11570,1971
20230726,101000,1625167770,11580,11610,11610,11580,1903
20230726,100900,1603109790,11600,11620,11620,11600,1241
20230726,100800,1588701680,11620,11610,11630,11610,792
20230726,100700,1579499110,11620,11630,11630,11600,1777
20230726,100600,1558876970,11610,11610,11640,11600,5696
20230726,100500,1492783860,11610,11670,11670,11600,11980
20230726,100400,1353627970,11670,11670,11670,11670,10
20230726,100300,1353511270,11650,11660,11670,11650,1686
20230726,100200,1333864280,11670,11670,11670,11660,1219
20230726,100100,1319646660,11670,11680,11680,11670,921
20230726,100000,1308894700,11680,11680,11680,11670,1443
20230726,095900,1292040470,11680,11690,11690,11680,242
20230726,095800,1289213510,11690,11680,11690,11680,1412
20230726,095700,1272720900,11690,11700,11710,11690,742
20230726,095600,1264041060,11710,11700,11710,11680,800
20230726,095500,1254677170,11670,11660,11700,11660,371
20230726,095400,1250346200,11710,11700,11710,11640,7466
20230726,095300,1163303100,11690,11680,11690,11670,483
20230726,095200,1157661820,11680,11680,11710,11660,2837
20230726,095100,1124549930,11720,11710,11720,11680,276
20230726,095000,1121320380,11690,11700,11710,11690,431
20230726,094900,1116278920,11710,11700,11720,11700,134
20230726,094800,1114711000,11710,11710,11710,11710,53
20230726,094700,1114090370,11690,11690,11720,11680,207
20230726,094600,1111672160,11720,11690,11720,11690,1154
20230726,094500,1098179230,11710,11710,11720,11680,2330
20230726,094400,1070941960,11700,11730,11730,11690,3163
20230726,094300,1033914400,11740,11720,11770,11720,968
20230726,094200,1022542100,11740,11720,11740,11720,996
20230726,094100,1010865420,11720,11750,11750,11720,255
20230726,094000,1007871330,11700,11770,11770,11700,1759
20230726,093900,987258670,11780,11760,11780,11760,687
20230726,093800,979179490,11790,11790,11800,11750,1720
20230726,093700,958921940,11780,11750,11800,11750,1686
20230726,093600,939079840,11750,11750,11760,11750,69
20230726,093500,938268890,11780,11740,11790,11720,242
20230726,093400,935429060,11780,11780,11780,11720,1021
20230726,093300,923441920,11790,11780,11820,11780,723
20230726,093200,914907240,11790,11790,11790,11750,231
20230726,093100,912187550,11790,11750,11790,11740,449
20230726,093000,906910270,11750,11750,11800,11750,1468
20230726,092900,889640380,11760,11780,11780,11750,488
20230726,092800,883896270,11760,11760,11790,11740,2008
20230726,092700,860270550,11760,11740,11760,11740,3470
20230726,092600,819509050,11740,11750,11750,11740,433
20230726,092500,814425550,11750,11730,11750,11690,1844
20230726,092400,792792060,11720,11700,11730,11690,4838
20230726,092300,736158450,11700,11750,11750,11700,1179
20230726,092200,722355540,11760,11730,11760,11700,9334
20230726,092100,612998560,11730,11750,11750,11730,275
20230726,092000,609769680,11760,11760,11780,11760,150
20230726,091900,608004200,11760,11720,11770,11720,2355
20230726,091800,580310350,11720,11750,11750,11720,443
20230726,091700,575111450,11750,11760,11760,11720,1480
20230726,091600,557754880,11760,11710,11770,11710,1331
20230726,091500,542153860,11720,11780,11780,11720,942
20230726,091400,531083900,11770,11830,11830,11770,292
20230726,091300,527640860,11840,11770,11850,11770,383
20230726,091200,523112040,11760,11810,11810,11760,905
20230726,091100,512447450,11820,11820,11830,11820,273
20230726,091000,509219460,11820,11730,11820,11700,4820
20230726,090900,452655980,11730,11730,11750,11710,1148
20230726,090800,439198470,11730,11700,11750,11700,1426
20230726,090700,422481960,11700,11690,11750,11660,2237
20230726,090600,396341920,11690,11810,11810,11690,14386
20230726,090500,227949090,11810,11750,11890,11750,1008
20230726,090400,216093550,11760,11740,11940,11730,9218
20230726,090300,107705480,11740,11790,11790,11740,2679
20230726,090200,76210890,11790,11810,11810,11790,1465
20230726,090100,58921160,11810,11800,11920,11790,2635
20230726,090000,27805480,11800,11850,11860,11800,2348