KissMeData/034230/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,190700,16513785030,12790,12790,12790,12790,22298
20230726,190600,16513785030,12790,12790,12790,12790,0
20230726,190500,16513785030,12790,12790,12790,12790,0
20230726,190400,16513785030,12790,12790,12790,12790,0
20230726,190300,16513785030,12790,12790,12790,12790,0
20230726,190200,16513785030,12790,12790,12790,12790,0
20230726,190100,16513785030,12790,12790,12790,12790,0
20230726,190000,16513785030,12790,12790,12790,12790,0
20230726,185900,16513785030,12790,12790,12790,12790,0
20230726,185800,16513785030,12790,12790,12790,12790,0
20230726,185700,16513785030,12790,12790,12790,12790,0
20230726,185600,16513785030,12790,12790,12790,12790,0
20230726,185500,16513785030,12790,12790,12790,12790,0
20230726,185400,16513785030,12790,12790,12790,12790,0
20230726,185300,16513785030,12790,12790,12790,12790,0
20230726,185200,16513785030,12790,12790,12790,12790,0
20230726,185100,16513785030,12790,12790,12790,12790,0
20230726,185000,16513785030,12790,12790,12790,12790,0
20230726,184900,16513785030,12790,12790,12790,12790,0
20230726,184800,16513785030,12790,12790,12790,12790,0
20230726,184700,16513785030,12790,12790,12790,12790,0
20230726,184600,16513785030,12790,12790,12790,12790,0
20230726,184500,16513785030,12790,12790,12790,12790,0
20230726,184400,16513785030,12790,12790,12790,12790,0
20230726,184300,16513785030,12790,12790,12790,12790,0
20230726,184200,16513785030,12790,12790,12790,12790,0
20230726,184100,16513785030,12790,12790,12790,12790,0
20230726,184000,16513785030,12790,12790,12790,12790,0
20230726,183900,16513785030,12790,12790,12790,12790,0
20230726,183800,16513785030,12790,12790,12790,12790,0
20230726,183700,16513785030,12790,12790,12790,12790,22298
20230726,183600,16513785030,12790,12790,12790,12790,0
20230726,183500,16513785030,12790,12790,12790,12790,0
20230726,183400,16513785030,12790,12790,12790,12790,0
20230726,183300,16513785030,12790,12790,12790,12790,0
20230726,183200,16513785030,12790,12790,12790,12790,0
20230726,183100,16513785030,12790,12790,12790,12790,0
20230726,183000,16513785030,12790,12790,12790,12790,0
20230726,182900,16513785030,12790,12790,12790,12790,0
20230726,182800,16513785030,12790,12790,12790,12790,0
20230726,182700,16513785030,12790,12790,12790,12790,0
20230726,182600,16513785030,12790,12790,12790,12790,0
20230726,182500,16513785030,12790,12790,12790,12790,0
20230726,182400,16513785030,12790,12790,12790,12790,0
20230726,182300,16513785030,12790,12790,12790,12790,0
20230726,182200,16513785030,12790,12790,12790,12790,0
20230726,182100,16513785030,12790,12790,12790,12790,0
20230726,182000,16513785030,12790,12790,12790,12790,0
20230726,181900,16513785030,12790,12790,12790,12790,0
20230726,181800,16513785030,12790,12790,12790,12790,0
20230726,181700,16513785030,12790,12790,12790,12790,0
20230726,181600,16513785030,12790,12790,12790,12790,0
20230726,181500,16513785030,12790,12790,12790,12790,0
20230726,181400,16513785030,12790,12790,12790,12790,0
20230726,181300,16513785030,12790,12790,12790,12790,0
20230726,181200,16513785030,12790,12790,12790,12790,0
20230726,181100,16513785030,12790,12790,12790,12790,0
20230726,181000,16513785030,12790,12790,12790,12790,0
20230726,180900,16513785030,12790,12790,12790,12790,0
20230726,180800,16513785030,12790,12790,12790,12790,0
20230726,180700,16513785030,12790,12790,12790,12790,22298
20230726,180600,16513785030,12790,12790,12790,12790,0
20230726,180500,16513785030,12790,12790,12790,12790,0
20230726,180400,16513785030,12790,12790,12790,12790,0
20230726,180300,16513785030,12790,12790,12790,12790,0
20230726,180200,16513785030,12790,12790,12790,12790,0
20230726,180100,16513785030,12790,12790,12790,12790,0
20230726,180000,16513785030,12790,12790,12790,12790,0
20230726,175900,16513785030,12790,12790,12790,12790,0
20230726,175800,16513785030,12790,12790,12790,12790,0
20230726,175700,16513785030,12790,12790,12790,12790,0
20230726,175600,16513785030,12790,12790,12790,12790,0
20230726,175500,16513785030,12790,12790,12790,12790,0
20230726,175400,16513785030,12790,12790,12790,12790,0
20230726,175300,16513785030,12790,12790,12790,12790,0
20230726,175200,16513785030,12790,12790,12790,12790,0
20230726,175100,16513785030,12790,12790,12790,12790,0
20230726,175000,16513785030,12790,12790,12790,12790,0
20230726,174900,16513785030,12790,12790,12790,12790,0
20230726,174800,16513785030,12790,12790,12790,12790,0
20230726,174700,16513785030,12790,12790,12790,12790,0
20230726,174600,16513785030,12790,12790,12790,12790,0
20230726,174500,16513785030,12790,12790,12790,12790,0
20230726,174400,16513785030,12790,12790,12790,12790,0
20230726,174300,16513785030,12790,12790,12790,12790,0
20230726,174200,16513785030,12790,12790,12790,12790,0
20230726,174100,16513785030,12790,12790,12790,12790,0
20230726,174000,16513785030,12790,12790,12790,12790,0
20230726,173900,16513785030,12790,12790,12790,12790,0
20230726,173800,16513785030,12790,12790,12790,12790,0
20230726,173700,16513785030,12790,12790,12790,12790,22298
20230726,173600,16513785030,12790,12790,12790,12790,0
20230726,173500,16513785030,12790,12790,12790,12790,0
20230726,173400,16513785030,12790,12790,12790,12790,0
20230726,173300,16513785030,12790,12790,12790,12790,0
20230726,173200,16513785030,12790,12790,12790,12790,0
20230726,173100,16513785030,12790,12790,12790,12790,0
20230726,173000,16513785030,12790,12790,12790,12790,0
20230726,172900,16513785030,12790,12790,12790,12790,0
20230726,172800,16513785030,12790,12790,12790,12790,0
20230726,172700,16513785030,12790,12790,12790,12790,0
20230726,172600,16513785030,12790,12790,12790,12790,0
20230726,172500,16513785030,12790,12790,12790,12790,0
20230726,172400,16513785030,12790,12790,12790,12790,0
20230726,172300,16513785030,12790,12790,12790,12790,0
20230726,172200,16513785030,12790,12790,12790,12790,0
20230726,172100,16513785030,12790,12790,12790,12790,0
20230726,172000,16513785030,12790,12790,12790,12790,0
20230726,171900,16513785030,12790,12790,12790,12790,0
20230726,171800,16513785030,12790,12790,12790,12790,0
20230726,171700,16513785030,12790,12790,12790,12790,0
20230726,171600,16513785030,12790,12790,12790,12790,0
20230726,171500,16513785030,12790,12790,12790,12790,0
20230726,171400,16513785030,12790,12790,12790,12790,0
20230726,171300,16513785030,12790,12790,12790,12790,0
20230726,171200,16513785030,12790,12790,12790,12790,0
20230726,171100,16513785030,12790,12790,12790,12790,0
20230726,171000,16513785030,12790,12790,12790,12790,0
20230726,170900,16513785030,12790,12790,12790,12790,0
20230726,170800,16513785030,12790,12790,12790,12790,0
20230726,170700,16513785030,12790,12790,12790,12790,22298
20230726,170600,16513785030,12790,12790,12790,12790,0
20230726,170500,16513785030,12790,12790,12790,12790,0
20230726,170400,16513785030,12790,12790,12790,12790,0
20230726,170300,16513785030,12790,12790,12790,12790,0
20230726,170200,16513785030,12790,12790,12790,12790,0
20230726,170100,16513785030,12790,12790,12790,12790,0
20230726,170000,16513785030,12790,12790,12790,12790,0
20230726,165900,16513785030,12790,12790,12790,12790,0
20230726,165800,16513785030,12790,12790,12790,12790,0
20230726,165700,16513785030,12790,12790,12790,12790,0
20230726,165600,16513785030,12790,12790,12790,12790,0
20230726,165500,16513785030,12790,12790,12790,12790,0
20230726,165400,16513785030,12790,12790,12790,12790,0
20230726,165300,16513785030,12790,12790,12790,12790,0
20230726,165200,16513785030,12790,12790,12790,12790,0
20230726,165100,16513785030,12790,12790,12790,12790,0
20230726,165000,16513785030,12790,12790,12790,12790,0
20230726,164900,16513785030,12790,12790,12790,12790,0
20230726,164800,16513785030,12790,12790,12790,12790,0
20230726,164700,16513785030,12790,12790,12790,12790,0
20230726,164600,16513785030,12790,12790,12790,12790,0
20230726,164500,16513785030,12790,12790,12790,12790,0
20230726,164400,16513785030,12790,12790,12790,12790,0
20230726,164300,16513785030,12790,12790,12790,12790,0
20230726,164200,16513785030,12790,12790,12790,12790,0
20230726,164100,16513785030,12790,12790,12790,12790,0
20230726,164000,16513785030,12790,12790,12790,12790,0
20230726,163900,16513785030,12790,12790,12790,12790,0
20230726,163800,16513785030,12790,12790,12790,12790,0
20230726,163700,16513785030,12790,12790,12790,12790,22298
20230726,163600,16513785030,12790,12790,12790,12790,0
20230726,163500,16513785030,12790,12790,12790,12790,0
20230726,163400,16513785030,12790,12790,12790,12790,0
20230726,163300,16513785030,12790,12790,12790,12790,0
20230726,163200,16513785030,12790,12790,12790,12790,0
20230726,163100,16513785030,12790,12790,12790,12790,0
20230726,163000,16513785030,12790,12790,12790,12790,0
20230726,162900,16513785030,12790,12790,12790,12790,0
20230726,162800,16513785030,12790,12790,12790,12790,0
20230726,162700,16513785030,12790,12790,12790,12790,0
20230726,162600,16513785030,12790,12790,12790,12790,0
20230726,162500,16513785030,12790,12790,12790,12790,0
20230726,162400,16513785030,12790,12790,12790,12790,0
20230726,162300,16513785030,12790,12790,12790,12790,0
20230726,162200,16513785030,12790,12790,12790,12790,0
20230726,162100,16513785030,12790,12790,12790,12790,0
20230726,162000,16513785030,12790,12790,12790,12790,0
20230726,161900,16513785030,12790,12790,12790,12790,0
20230726,161800,16513785030,12790,12790,12790,12790,0
20230726,161700,16513785030,12790,12790,12790,12790,0
20230726,161600,16513785030,12790,12790,12790,12790,0
20230726,161500,16513785030,12790,12790,12790,12790,0
20230726,161400,16513785030,12790,12790,12790,12790,0
20230726,161300,16513785030,12790,12790,12790,12790,0
20230726,161200,16513785030,12790,12790,12790,12790,0
20230726,161100,16513785030,12790,12790,12790,12790,0
20230726,161000,16513785030,12790,12790,12790,12790,0
20230726,160900,16513785030,12790,12790,12790,12790,0
20230726,160800,16513785030,12790,12790,12790,12790,0
20230726,160700,16513785030,12790,12790,12790,12790,22298
20230726,160600,16513785030,12790,12790,12790,12790,0
20230726,160500,16513785030,12790,12790,12790,12790,0
20230726,160400,16513785030,12790,12790,12790,12790,0
20230726,160300,16513785030,12790,12790,12790,12790,0
20230726,160200,16513785030,12790,12790,12790,12790,0
20230726,160100,16513785030,12790,12790,12790,12790,0
20230726,160000,16513785030,12790,12790,12790,12790,0
20230726,155900,16513785030,12790,12790,12790,12790,0
20230726,155800,16513785030,12790,12790,12790,12790,0
20230726,155700,16513785030,12790,12790,12790,12790,0
20230726,155600,16513785030,12790,12790,12790,12790,0
20230726,155500,16513785030,12790,12790,12790,12790,0
20230726,155400,16513785030,12790,12790,12790,12790,0
20230726,155300,16513785030,12790,12790,12790,12790,0
20230726,155200,16513785030,12790,12790,12790,12790,0
20230726,155100,16513785030,12790,12790,12790,12790,0
20230726,155000,16513785030,12790,12790,12790,12790,0
20230726,154900,16513785030,12790,12790,12790,12790,0
20230726,154800,16513785030,12790,12790,12790,12790,0
20230726,154700,16513785030,12790,12790,12790,12790,0
20230726,154600,16513785030,12790,12790,12790,12790,0
20230726,154500,16513785030,12790,12790,12790,12790,0
20230726,154400,16513785030,12790,12790,12790,12790,0
20230726,154300,16513785030,12790,12790,12790,12790,0
20230726,154200,16513785030,12790,12790,12790,12790,0
20230726,154100,16513785030,12790,12790,12790,12790,0
20230726,154000,16513785030,12790,12790,12790,12790,0
20230726,153900,16513785030,12790,12790,12790,12790,0
20230726,153800,16513785030,12790,12790,12790,12790,0
20230726,153700,16513785030,12790,12790,12790,12790,22298
20230726,153600,16513785030,12790,12790,12790,12790,0
20230726,153500,16513785030,12790,12790,12790,12790,0
20230726,153400,16513785030,12790,12790,12790,12790,0
20230726,153300,16513785030,12790,12790,12790,12790,0
20230726,153200,16513785030,12790,12790,12790,12790,0
20230726,153100,16513785030,12790,12790,12790,12790,0
20230726,153000,16513785030,12790,12790,12790,12790,22298
20230726,152900,16228593610,12820,12820,12820,12820,0
20230726,152800,16228593610,12820,12820,12820,12820,0
20230726,152700,16228593610,12820,12820,12820,12820,0
20230726,152600,16228593610,12820,12820,12820,12820,0
20230726,152500,16228593610,12820,12820,12820,12820,0
20230726,152400,16228593610,12820,12820,12820,12820,0
20230726,152300,16228593610,12820,12820,12820,12820,0
20230726,152200,16228593610,12820,12820,12820,12820,0
20230726,152100,16228593610,12820,12820,12820,12820,0
20230726,152000,16228593610,12820,12820,12820,12820,0
20230726,151900,16228593610,12820,12810,12830,12800,5315
20230726,151800,16160506190,12800,12800,12810,12790,2329
20230726,151700,16130696600,12790,12770,12790,12760,6428
20230726,151600,16048566660,12760,12750,12770,12750,1910
20230726,151500,16024191190,12760,12790,12790,12750,5329
20230726,151400,15956198280,12790,12800,12810,12760,4696
20230726,151300,15896166530,12810,12800,12820,12800,2120
20230726,151200,15869018760,12800,12810,12820,12800,1915
20230726,151100,15844491990,12820,12800,12820,12790,2875
20230726,151000,15807672950,12790,12750,12800,12740,4727
20230726,150900,15747325140,12730,12760,12760,12730,3652
20230726,150800,15700796140,12750,12740,12760,12740,1335
20230726,150700,15683770580,12740,12750,12760,12730,2190
20230726,150600,15655856340,12760,12760,12760,12740,1428
20230726,150500,15637650350,12750,12750,12760,12730,3320
20230726,150400,15595354120,12740,12760,12760,12740,3112
20230726,150300,15555698270,12750,12790,12790,12750,1689
20230726,150200,15534140380,12780,12800,12810,12760,4361
20230726,150100,15478398530,12810,12800,12810,12800,3111
20230726,150000,15438564990,12780,12760,12800,12750,3379
20230726,145900,15395411740,12770,12750,12770,12750,1504
20230726,145800,15376219640,12760,12760,12770,12760,2485
20230726,145700,15344510740,12750,12730,12750,12730,4579
20230726,145600,15286151860,12730,12720,12730,12710,2764
20230726,145500,15250988980,12710,12710,12720,12710,2441
20230726,145400,15219959390,12710,12720,12730,12710,3648
20230726,145300,15173555070,12730,12730,12730,12720,1499
20230726,145200,15154484470,12720,12710,12720,12700,1809
20230726,145100,15131480250,12710,12710,12720,12700,2842
20230726,145000,15095378800,12710,12710,12720,12700,1320
20230726,144900,15078601920,12710,12710,12710,12690,4490
20230726,144800,15021584210,12700,12700,12710,12700,1991
20230726,144700,14996292240,12710,12730,12730,12700,2732
20230726,144600,14961553480,12730,12730,12740,12720,2522
20230726,144500,14929451540,12730,12740,12740,12710,1967
20230726,144400,14904408330,12750,12740,12750,12740,1358
20230726,144300,14887102030,12740,12760,12760,12740,1883
20230726,144200,14863104450,12760,12770,12790,12750,2283
20230726,144100,14833966950,12780,12770,12790,12770,720
20230726,144000,14824765820,12770,12770,12780,12760,1991
20230726,143900,14799353870,12760,12780,12780,12760,787
20230726,143800,14789303200,12780,12770,12780,12770,1322
20230726,143700,14772416780,12770,12790,12800,12770,1201
20230726,143600,14757065890,12800,12800,12800,12780,8485
20230726,143500,14648607630,12800,12790,12800,12780,3374
20230726,143400,14605480720,12780,12790,12800,12780,1426
20230726,143300,14587241920,12790,12790,12790,12780,1444
20230726,143200,14568781370,12790,12800,12800,12790,1930
20230726,143100,14544087240,12800,12800,12810,12790,1266
20230726,143000,14527882470,12800,12780,12810,12770,2027
20230726,142900,14501947520,12780,12780,12790,12770,1037
20230726,142800,14488692690,12790,12780,12800,12780,1371
20230726,142700,14471161370,12790,12760,12800,12760,2643
20230726,142600,14437383500,12770,12760,12770,12760,1415
20230726,142500,14419318470,12770,12780,12790,12760,1384
20230726,142400,14401646860,12770,12780,12780,12770,854
20230726,142300,14390736690,12780,12790,12790,12760,1274
20230726,142200,14374464160,12790,12820,12850,12770,6816
20230726,142100,14286990050,12830,12760,12830,12760,7968
20230726,142000,14184938670,12760,12780,12850,12760,9469
20230726,141900,14063562760,12770,12770,12780,12770,1646
20230726,141800,14042535830,12770,12730,12770,12730,1716
20230726,141700,14020650520,12730,12710,12740,12700,2331
20230726,141600,13990994030,12710,12710,12720,12700,1351
20230726,141500,13973825300,12710,12700,12710,12690,1872
20230726,141400,13950061400,12690,12710,12710,12690,1623
20230726,141300,13929445050,12720,12710,12730,12700,1153
20230726,141200,13914787260,12700,12700,12710,12700,1188
20230726,141100,13899692480,12700,12750,12750,12690,1260
20230726,141000,13883662670,12750,12700,12750,12690,5436
20230726,140900,13814575470,12710,12720,12720,12700,3691
20230726,140800,13767661210,12710,12710,12750,12710,2349
20230726,140700,13737759510,12720,12730,12740,12710,1220
20230726,140600,13722236300,12740,12740,12740,12710,3840
20230726,140500,13673365890,12730,12780,12780,12730,1001
20230726,140400,13660615870,12780,12750,12800,12730,8055
20230726,140300,13557887990,12750,12760,12770,12750,7002
20230726,140200,13468552130,12760,12750,12790,12750,2960
20230726,140100,13430780070,12750,12780,12790,12750,1410
20230726,140000,13412784810,12780,12780,12780,12760,1318
20230726,135900,13395954690,12780,12780,12790,12770,1908
20230726,135800,13371572020,12780,12750,12780,12750,2634
20230726,135700,13337954950,12760,12740,12780,12740,2493
20230726,135600,13306133640,12780,12730,12780,12730,5229
20230726,135500,13239395490,12740,12760,12770,12730,3396
20230726,135400,13196104490,12760,12770,12770,12740,1930
20230726,135300,13171473800,12770,12770,12810,12770,2298
20230726,135200,13142080440,12770,12720,12800,12720,10794
20230726,135100,13004419670,12720,12720,12730,12710,3306
20230726,135000,12962360420,12720,12720,12730,12710,1825
20230726,134900,12939152900,12720,12710,12740,12710,864
20230726,134800,12928159670,12710,12720,12750,12710,2355
20230726,134700,12898195590,12720,12740,12740,12720,1165
20230726,134600,12883360330,12720,12750,12760,12720,2609
20230726,134500,12850104130,12760,12760,12760,12720,2701
20230726,134400,12815673340,12760,12750,12770,12720,3523
20230726,134300,12770774330,12740,12740,12740,12730,1977
20230726,134200,12745595690,12740,12750,12750,12730,760
20230726,134100,12735911240,12740,12720,12750,12700,2787
20230726,134000,12700465180,12720,12800,12800,12700,3545
20230726,133900,12655266810,12800,12810,12810,12800,1678
20230726,133800,12633782660,12810,12810,12820,12800,3601
20230726,133700,12587647210,12810,12810,12830,12780,5052
20230726,133600,12522920090,12810,12730,12820,12730,8681
20230726,133500,12411933950,12730,12700,12730,12670,3407
20230726,133400,12368634800,12700,12710,12720,12700,1533
20230726,133300,12349152120,12700,12700,12720,12690,2798
20230726,133200,12313591890,12700,12660,12700,12650,2572
20230726,133100,12281013660,12670,12690,12700,12670,1934
20230726,133000,12256473920,12690,12700,12700,12690,1374
20230726,132900,12239034140,12700,12710,12740,12690,2944
20230726,132800,12201597500,12710,12700,12710,12690,864
20230726,132700,12190621260,12700,12700,12720,12690,2209
20230726,132600,12162574980,12690,12660,12690,12650,2753
20230726,132500,12127705560,12660,12700,12700,12640,1965
20230726,132400,12102817960,12720,12700,12740,12690,3576
20230726,132300,12057335110,12720,12640,12720,12630,9597
20230726,132200,11935785950,12640,12620,12640,12610,2461
20230726,132100,11904720750,12620,12630,12640,12620,1595
20230726,132000,11884585630,12630,12610,12630,12600,1905
20230726,131900,11860551920,12610,12620,12630,12610,2498
20230726,131800,11829030840,12620,12600,12620,12600,1681
20230726,131700,11807842370,12610,12600,12630,12600,1470
20230726,131600,11789302630,12600,12600,12620,12590,888
20230726,131500,11778107630,12600,12610,12620,12600,2502
20230726,131400,11746554080,12600,12610,12610,12590,2603
20230726,131300,11713759450,12600,12610,12610,12600,859
20230726,131200,11702934050,12610,12580,12610,12580,2724
20230726,131100,11668628900,12580,12570,12590,12570,2069
20230726,131000,11642599380,12570,12570,12580,12570,2315
20230726,130900,11613498200,12570,12570,12580,12570,2528
20230726,130800,11581718990,12580,12580,12590,12570,1709
20230726,130700,11560218700,12590,12600,12600,12590,2446
20230726,130600,11529410960,12600,12590,12600,12580,1828
20230726,130500,11506390920,12590,12590,12590,12580,1332
20230726,130400,11489628720,12590,12590,12600,12590,1103
20230726,130300,11475741800,12600,12590,12600,12580,2617
20230726,130200,11442801830,12590,12610,12610,12580,2565
20230726,130100,11410500100,12600,12600,12600,12590,2153
20230726,130000,11383381250,12590,12590,12600,12580,3346
20230726,125900,11341250880,12590,12600,12600,12580,2215
20230726,125800,11313367250,12600,12600,12600,12590,1518
20230726,125700,11294240820,12610,12600,12610,12590,1404
20230726,125600,11276552000,12600,12590,12600,12590,1053
20230726,125500,11263289230,12600,12600,12600,12590,3550
20230726,125400,11218582170,12600,12600,12600,12590,2589
20230726,125300,11185971960,12600,12600,12610,12590,1265
20230726,125200,11170028010,12600,12600,12600,12590,2309
20230726,125100,11140938870,12600,12610,12610,12600,1301
20230726,125000,11124541840,12610,12600,12610,12600,1201
20230726,124900,11109407810,12600,12610,12610,12590,3807
20230726,124800,11061453710,12610,12590,12610,12590,4079
20230726,124700,11010068660,12590,12580,12590,12580,8733
20230726,124600,10900160470,12580,12600,12600,12580,5255
20230726,124500,10834023220,12590,12590,12600,12590,3274
20230726,124400,10792795150,12600,12610,12610,12600,3894
20230726,124300,10743730080,12610,12620,12620,12600,11013
20230726,124200,10604844800,12630,12640,12650,12630,14941
20230726,124100,10416019010,12640,12660,12660,12640,24086
20230726,124000,10111331840,12650,12650,12660,12650,2818
20230726,123900,10075675350,12650,12670,12670,12650,2258
20230726,123800,10047091980,12660,12660,12670,12660,1789
20230726,123700,10024440690,12660,12670,12670,12660,1344
20230726,123600,10007420340,12670,12670,12680,12660,1469
20230726,123500,9988812830,12680,12670,12680,12670,495
20230726,123400,9982540800,12670,12680,12690,12670,3363
20230726,123300,9939909000,12680,12680,12680,12680,1538
20230726,123200,9920407160,12680,12680,12690,12680,1395
20230726,123100,9902714530,12680,12690,12690,12680,1564
20230726,123000,9882881380,12680,12680,12690,12680,1320
20230726,122900,9866143450,12680,12680,12690,12680,2517
20230726,122800,9834225620,12680,12680,12680,12670,2149
20230726,122700,9806979850,12690,12690,12700,12690,1103
20230726,122600,9792981150,12690,12690,12690,12680,3018
20230726,122500,9754696700,12690,12670,12700,12670,1006
20230726,122400,9741934840,12670,12690,12700,12670,1863
20230726,122300,9718297600,12700,12680,12700,12680,985
20230726,122200,9705804380,12680,12700,12700,12680,2039
20230726,122100,9679941130,12690,12690,12690,12680,278
20230726,122000,9676413630,12690,12680,12700,12680,617
20230726,121900,9668584760,12680,12690,12690,12680,1452
20230726,121800,9650166670,12680,12680,12700,12680,1247
20230726,121700,9634345610,12680,12680,12700,12680,815
20230726,121600,9624008820,12690,12690,12700,12680,885
20230726,121500,9612780800,12700,12700,12710,12690,1517
20230726,121400,9593516350,12700,12720,12720,12700,1859
20230726,121300,9569893120,12710,12720,12720,12710,918
20230726,121200,9558223640,12720,12710,12720,12700,899
20230726,121100,9546799840,12700,12710,12710,12700,1331
20230726,121000,9529888340,12710,12710,12720,12700,2557
20230726,120900,9497407240,12710,12710,12710,12700,1071
20230726,120800,9483800000,12710,12710,12720,12700,822
20230726,120700,9473352670,12720,12720,12720,12700,1774
20230726,120600,9450803510,12720,12710,12720,12710,869
20230726,120500,9439756770,12710,12710,12720,12710,1526
20230726,120400,9420358810,12710,12720,12730,12710,1185
20230726,120300,9405293720,12730,12730,12740,12710,1927
20230726,120200,9380767400,12730,12730,12740,12720,1152
20230726,120100,9366107210,12730,12750,12750,12720,880
20230726,120000,9354901640,12750,12730,12750,12720,1396
20230726,115900,9337124940,12720,12730,12740,12710,1146
20230726,115800,9322546550,12720,12730,12740,12710,2558
20230726,115700,9289969970,12720,12730,12740,12720,722
20230726,115600,9280783580,12730,12730,12740,12720,1145
20230726,115500,9266202120,12710,12720,12740,12710,2413
20230726,115400,9235490430,12720,12720,12730,12720,1214
20230726,115300,9220044330,12730,12720,12730,12720,613
20230726,115200,9212246910,12730,12730,12740,12700,2506
20230726,115100,9180363190,12730,12720,12740,12700,4835
20230726,115000,9118928030,12720,12730,12730,12710,726
20230726,114900,9109691510,12720,12740,12740,12720,494
20230726,114800,9103401220,12720,12730,12770,12700,2320
20230726,114700,9073869040,12770,12720,12770,12700,976
20230726,114600,9061445740,12720,12730,12750,12720,977
20230726,114500,9049007060,12730,12730,12730,12710,1674
20230726,114400,9027708990,12740,12750,12750,12730,1399
20230726,114300,9009895600,12740,12720,12740,12710,1702
20230726,114200,8988244070,12720,12710,12720,12670,876
20230726,114100,8977116230,12720,12690,12720,12690,1355
20230726,114000,8959917270,12690,12690,12700,12670,2030
20230726,113900,8934150270,12690,12690,12700,12690,986
20230726,113800,8921635690,12700,12670,12700,12670,1020
20230726,113700,8908702860,12700,12680,12700,12670,1643
20230726,113600,8887868140,12670,12670,12700,12660,1249
20230726,113500,8872045380,12670,12700,12700,12670,1165
20230726,113400,8857275650,12700,12670,12720,12670,2537
20230726,113300,8825081810,12670,12660,12680,12650,1232
20230726,113200,8809477380,12650,12650,12660,12640,1401
20230726,113100,8791756300,12640,12630,12640,12630,4138
20230726,113000,8739482390,12630,12650,12650,12630,2695
20230726,112900,8705437200,12650,12640,12650,12630,2194
20230726,112800,8677697060,12640,12630,12640,12620,1629
20230726,112700,8657113760,12630,12620,12630,12610,2925
20230726,112600,8620199970,12620,12620,12620,12610,1447
20230726,112500,8601946100,12620,12630,12630,12620,1298
20230726,112400,8585558490,12620,12630,12630,12620,1096
20230726,112300,8571726260,12630,12620,12640,12620,1205
20230726,112200,8556509360,12620,12620,12620,12600,2659
20230726,112100,8522984800,12620,12590,12620,12590,2525
20230726,112000,8491141760,12600,12600,12610,12590,1183
20230726,111900,8476236260,12600,12620,12620,12600,5660
20230726,111800,8404894650,12620,12620,12630,12610,2181
20230726,111700,8377368290,12610,12620,12630,12610,1887
20230726,111600,8353559630,12620,12610,12620,12600,1196
20230726,111500,8338478900,12610,12620,12620,12610,3168
20230726,111400,8298526080,12620,12620,12630,12610,4123
20230726,111300,8246519560,12620,12610,12640,12610,2668
20230726,111200,8212831220,12610,12610,12620,12600,3825
20230726,111100,8164607420,12620,12600,12620,12600,3112
20230726,111000,8125363460,12610,12650,12660,12590,18399
20230726,110900,7893299190,12660,12630,12660,12590,22500
20230726,110800,7609627430,12640,12680,12680,12630,18689
20230726,110700,7373259400,12670,12670,12680,12670,4313
20230726,110600,7318600260,12670,12700,12700,12670,3002
20230726,110500,7280522380,12690,12700,12700,12690,2614
20230726,110400,7247337790,12710,12710,12710,12690,3958
20230726,110300,7197069230,12710,12700,12720,12690,1540
20230726,110200,7177499940,12690,12710,12710,12690,1554
20230726,110100,7157764070,12720,12680,12720,12680,2283
20230726,110000,7128769720,12690,12710,12710,12680,3541
20230726,105900,7083836840,12700,12710,12710,12700,1556
20230726,105800,7064071360,12700,12700,12710,12690,2519
20230726,105700,7032078390,12720,12720,12730,12700,5297
20230726,105600,6964704070,12730,12740,12740,12730,2536
20230726,105500,6932416090,12730,12720,12770,12720,7497
20230726,105400,6836810270,12720,12720,12730,12710,1847
20230726,105300,6813313370,12730,12740,12750,12710,1400
20230726,105200,6795485330,12740,12720,12770,12700,3564
20230726,105100,6750083430,12710,12690,12710,12680,31865
20230726,105000,6345142970,12680,12670,12690,12660,4403
20230726,104900,6289315490,12670,12660,12670,12650,7464
20230726,104800,6194827300,12650,12650,12660,12640,2012
20230726,104700,6169373020,12650,12660,12670,12640,5524
20230726,104600,6099454220,12660,12700,12710,12660,24474
20230726,104500,5788907410,12700,12700,12710,12700,2423
20230726,104400,5758124930,12700,12710,12720,12700,8915
20230726,104300,5644813870,12720,12730,12750,12720,5791
20230726,104200,5571118760,12740,12750,12750,12740,3061
20230726,104100,5532116260,12750,12750,12760,12750,2004
20230726,104000,5506549170,12750,12750,12760,12740,2213
20230726,103900,5478328780,12750,12740,12750,12730,1831
20230726,103800,5455003130,12740,12730,12750,12730,1693
20230726,103700,5433438470,12740,12730,12740,12730,4634
20230726,103600,5374429660,12730,12730,12740,12730,1025
20230726,103500,5361379310,12730,12730,12740,12730,1223
20230726,103400,5345807550,12730,12740,12740,12730,2855
20230726,103300,5309456240,12740,12760,12760,12730,7789
20230726,103200,5210158360,12770,12760,12770,12760,4074
20230726,103100,5158173130,12760,12760,12770,12760,2016
20230726,103000,5132446540,12760,12780,12780,12760,4497
20230726,102900,5075035190,12780,12780,12780,12770,2474
20230726,102800,5043424220,12790,12790,12790,12780,1366
20230726,102700,5025962020,12780,12780,12790,12780,1652
20230726,102600,5004848460,12780,12790,12790,12780,5187
20230726,102500,4938554740,12780,12800,12810,12780,8472
20230726,102400,4830139380,12800,12810,12810,12800,7491
20230726,102300,4734206420,12820,12810,12820,12810,4989
20230726,102200,4670277470,12820,12810,12820,12810,2783
20230726,102100,4634608130,12810,12830,12830,12810,4101
20230726,102000,4582056570,12820,12820,12830,12820,3167
20230726,101900,4541434610,12820,12840,12840,12820,4636
20230726,101800,4481951420,12840,12850,12850,12830,2660
20230726,101700,4447798820,12850,12840,12850,12840,810
20230726,101600,4437395100,12840,12840,12840,12830,2306
20230726,101500,4407788760,12830,12840,12840,12820,2313
20230726,101400,4378118310,12820,12820,12830,12810,4581
20230726,101300,4319379200,12820,12820,12830,12820,1375
20230726,101200,4301751140,12820,12840,12840,12820,2168
20230726,101100,4273933910,12830,12840,12850,12830,3371
20230726,101000,4230661760,12840,12870,12870,12840,11579
20230726,100900,4081744530,12880,12880,12880,12870,1508
20230726,100800,4062332050,12880,12880,12890,12870,4516
20230726,100700,4004183290,12870,12880,12890,12870,3547
20230726,100600,3958504860,12880,12880,12890,12870,1021
20230726,100500,3945358510,12880,12900,12910,12870,21714
20230726,100400,3665353780,12900,12910,12910,12900,7150
20230726,100300,3573055980,12910,12920,12920,12910,6585
20230726,100200,3488035670,12910,12930,12930,12910,6283
20230726,100100,3406868350,12920,12930,12940,12920,4646
20230726,100000,3346817120,12930,12940,12940,12930,2053
20230726,095900,3320252800,12940,12930,12960,12930,1056
20230726,095800,3306588720,12930,12950,12950,12930,2003
20230726,095700,3280675030,12940,12940,12970,12940,1537
20230726,095600,3260781020,12940,12940,12960,12930,2200
20230726,095500,3232313990,12940,12950,12970,12920,15599
20230726,095400,3030411730,12960,12960,12970,12950,1838
20230726,095300,3006588360,12960,12960,12970,12950,2935
20230726,095200,2968546880,12970,12970,12970,12960,1935
20230726,095100,2943465690,12970,12970,12970,12960,929
20230726,095000,2931420540,12970,12970,12980,12960,878
20230726,094900,2920033660,12970,12960,12970,12960,2187
20230726,094800,2891683140,12960,12980,12980,12960,2566
20230726,094700,2858404780,12980,12970,12980,12970,1294
20230726,094600,2841616030,12970,12980,12990,12970,1697
20230726,094500,2819593630,12980,12990,12990,12970,4906
20230726,094400,2755910700,12980,12990,12990,12980,3144
20230726,094300,2715076940,12990,13000,13000,12980,6007
20230726,094200,2637045740,13000,13000,13000,12990,2760
20230726,094100,2601177940,13000,13000,13020,13000,2255
20230726,094000,2571852920,13010,13010,13020,13010,1401
20230726,093900,2553625010,13010,13000,13040,13000,2510
20230726,093800,2520953390,13000,13000,13010,12980,5107
20230726,093700,2454591860,13000,13000,13000,12990,1551
20230726,093600,2434429620,13000,13000,13010,12990,578
20230726,093500,2426916770,12990,13010,13020,12990,1321
20230726,093400,2409735190,13010,13030,13040,13010,2491
20230726,093300,2377300940,13030,13030,13030,13020,1952
20230726,093200,2351872090,13030,12990,13030,12990,5963
20230726,093100,2274308780,12990,13000,13000,12990,1365
20230726,093000,2256574030,13000,13000,13010,12990,3688
20230726,092900,2208641860,12990,13000,13010,12990,1406
20230726,092800,2190363120,13000,12980,13010,12980,3484
20230726,092700,2145093230,12980,12970,12990,12970,1512
20230726,092600,2125473130,12970,12960,12990,12950,1321
20230726,092500,2108340680,12950,12950,12960,12950,3135
20230726,092400,2067733300,12960,12960,12960,12950,1181
20230726,092300,2052432650,12960,12990,12990,12950,3916
20230726,092200,2001691130,12980,12960,12990,12960,2763
20230726,092100,1965850390,12950,12950,12950,12940,822
20230726,092000,1955206090,12940,12970,12980,12940,12857
20230726,091900,1788661160,12970,12980,12990,12970,5314
20230726,091800,1719710750,12990,12990,13000,12980,1863
20230726,091700,1695504450,13000,12970,13000,12970,1695
20230726,091600,1673487940,12980,12970,12980,12960,1896
20230726,091500,1648905190,12970,12970,12980,12960,5148
20230726,091400,1582139470,12980,13000,13000,12970,7067
20230726,091300,1490388710,13000,13000,13000,12990,1951
20230726,091200,1465033640,13000,13010,13050,12990,4208
20230726,091100,1410302240,13020,12990,13020,12990,5505
20230726,091000,1338679900,12990,13000,13000,12980,4258
20230726,090900,1283361980,13000,12980,13000,12970,2406
20230726,090800,1252121890,12970,12930,12970,12920,5141
20230726,090700,1185570920,12930,12920,12930,12910,11930
20230726,090600,1031477820,12910,12930,12930,12900,9606
20230726,090500,907395070,12930,12950,12960,12920,9729
20230726,090400,781534280,12960,13030,13030,12950,16779
20230726,090300,563480440,13030,13070,13070,13030,7550
20230726,090200,464946580,13070,13080,13100,13060,3480
20230726,090100,419457340,13060,13110,13110,13060,10627
20230726,090000,280311980,13110,13160,13170,13100,21314