KissMeData/001040/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,183200,10674754000,61700,61700,61700,61700,5588
20230726,183100,10674754000,61700,61700,61700,61700,0
20230726,183000,10674754000,61700,61700,61700,61700,0
20230726,182900,10674754000,61700,61700,61700,61700,0
20230726,182800,10674754000,61700,61700,61700,61700,0
20230726,182700,10674754000,61700,61700,61700,61700,0
20230726,182600,10674754000,61700,61700,61700,61700,0
20230726,182500,10674754000,61700,61700,61700,61700,0
20230726,182400,10674754000,61700,61700,61700,61700,0
20230726,182300,10674754000,61700,61700,61700,61700,0
20230726,182200,10674754000,61700,61700,61700,61700,0
20230726,182100,10674754000,61700,61700,61700,61700,0
20230726,182000,10674754000,61700,61700,61700,61700,0
20230726,181900,10674754000,61700,61700,61700,61700,0
20230726,181800,10674754000,61700,61700,61700,61700,0
20230726,181700,10674754000,61700,61700,61700,61700,0
20230726,181600,10674754000,61700,61700,61700,61700,0
20230726,181500,10674754000,61700,61700,61700,61700,0
20230726,181400,10674754000,61700,61700,61700,61700,0
20230726,181300,10674754000,61700,61700,61700,61700,0
20230726,181200,10674754000,61700,61700,61700,61700,0
20230726,181100,10674754000,61700,61700,61700,61700,0
20230726,181000,10674754000,61700,61700,61700,61700,0
20230726,180900,10674754000,61700,61700,61700,61700,0
20230726,180800,10674754000,61700,61700,61700,61700,0
20230726,180700,10674754000,61700,61700,61700,61700,0
20230726,180600,10674754000,61700,61700,61700,61700,0
20230726,180500,10674754000,61700,61700,61700,61700,0
20230726,180400,10674754000,61700,61700,61700,61700,0
20230726,180300,10674754000,61700,61700,61700,61700,0
20230726,180200,10674754000,61700,61700,61700,61700,5588
20230726,180100,10674754000,61700,61700,61700,61700,0
20230726,180000,10674754000,61700,61700,61700,61700,0
20230726,175900,10674754000,61700,61700,61700,61700,0
20230726,175800,10674754000,61700,61700,61700,61700,0
20230726,175700,10674754000,61700,61700,61700,61700,0
20230726,175600,10674754000,61700,61700,61700,61700,0
20230726,175500,10674754000,61700,61700,61700,61700,0
20230726,175400,10674754000,61700,61700,61700,61700,0
20230726,175300,10674754000,61700,61700,61700,61700,0
20230726,175200,10674754000,61700,61700,61700,61700,0
20230726,175100,10674754000,61700,61700,61700,61700,0
20230726,175000,10674754000,61700,61700,61700,61700,0
20230726,174900,10674754000,61700,61700,61700,61700,0
20230726,174800,10674754000,61700,61700,61700,61700,0
20230726,174700,10674754000,61700,61700,61700,61700,0
20230726,174600,10674754000,61700,61700,61700,61700,0
20230726,174500,10674754000,61700,61700,61700,61700,0
20230726,174400,10674754000,61700,61700,61700,61700,0
20230726,174300,10674754000,61700,61700,61700,61700,0
20230726,174200,10674754000,61700,61700,61700,61700,0
20230726,174100,10674754000,61700,61700,61700,61700,0
20230726,174000,10674754000,61700,61700,61700,61700,0
20230726,173900,10674754000,61700,61700,61700,61700,0
20230726,173800,10674754000,61700,61700,61700,61700,0
20230726,173700,10674754000,61700,61700,61700,61700,0
20230726,173600,10674754000,61700,61700,61700,61700,0
20230726,173500,10674754000,61700,61700,61700,61700,0
20230726,173400,10674754000,61700,61700,61700,61700,0
20230726,173300,10674754000,61700,61700,61700,61700,0
20230726,173200,10674754000,61700,61700,61700,61700,5588
20230726,173100,10674754000,61700,61700,61700,61700,0
20230726,173000,10674754000,61700,61700,61700,61700,0
20230726,172900,10674754000,61700,61700,61700,61700,0
20230726,172800,10674754000,61700,61700,61700,61700,0
20230726,172700,10674754000,61700,61700,61700,61700,0
20230726,172600,10674754000,61700,61700,61700,61700,0
20230726,172500,10674754000,61700,61700,61700,61700,0
20230726,172400,10674754000,61700,61700,61700,61700,0
20230726,172300,10674754000,61700,61700,61700,61700,0
20230726,172200,10674754000,61700,61700,61700,61700,0
20230726,172100,10674754000,61700,61700,61700,61700,0
20230726,172000,10674754000,61700,61700,61700,61700,0
20230726,171900,10674754000,61700,61700,61700,61700,0
20230726,171800,10674754000,61700,61700,61700,61700,0
20230726,171700,10674754000,61700,61700,61700,61700,0
20230726,171600,10674754000,61700,61700,61700,61700,0
20230726,171500,10674754000,61700,61700,61700,61700,0
20230726,171400,10674754000,61700,61700,61700,61700,0
20230726,171300,10674754000,61700,61700,61700,61700,0
20230726,171200,10674754000,61700,61700,61700,61700,0
20230726,171100,10674754000,61700,61700,61700,61700,0
20230726,171000,10674754000,61700,61700,61700,61700,0
20230726,170900,10674754000,61700,61700,61700,61700,0
20230726,170800,10674754000,61700,61700,61700,61700,0
20230726,170700,10674754000,61700,61700,61700,61700,0
20230726,170600,10674754000,61700,61700,61700,61700,0
20230726,170500,10674754000,61700,61700,61700,61700,0
20230726,170400,10674754000,61700,61700,61700,61700,0
20230726,170300,10674754000,61700,61700,61700,61700,0
20230726,170200,10674754000,61700,61700,61700,61700,5588
20230726,170100,10674754000,61700,61700,61700,61700,0
20230726,170000,10674754000,61700,61700,61700,61700,0
20230726,165900,10674754000,61700,61700,61700,61700,0
20230726,165800,10674754000,61700,61700,61700,61700,0
20230726,165700,10674754000,61700,61700,61700,61700,0
20230726,165600,10674754000,61700,61700,61700,61700,0
20230726,165500,10674754000,61700,61700,61700,61700,0
20230726,165400,10674754000,61700,61700,61700,61700,0
20230726,165300,10674754000,61700,61700,61700,61700,0
20230726,165200,10674754000,61700,61700,61700,61700,0
20230726,165100,10674754000,61700,61700,61700,61700,0
20230726,165000,10674754000,61700,61700,61700,61700,0
20230726,164900,10674754000,61700,61700,61700,61700,0
20230726,164800,10674754000,61700,61700,61700,61700,0
20230726,164700,10674754000,61700,61700,61700,61700,0
20230726,164600,10674754000,61700,61700,61700,61700,0
20230726,164500,10674754000,61700,61700,61700,61700,0
20230726,164400,10674754000,61700,61700,61700,61700,0
20230726,164300,10674754000,61700,61700,61700,61700,0
20230726,164200,10674754000,61700,61700,61700,61700,0
20230726,164100,10674754000,61700,61700,61700,61700,0
20230726,164000,10674754000,61700,61700,61700,61700,0
20230726,163900,10674754000,61700,61700,61700,61700,0
20230726,163800,10674754000,61700,61700,61700,61700,0
20230726,163700,10674754000,61700,61700,61700,61700,0
20230726,163600,10674754000,61700,61700,61700,61700,0
20230726,163500,10674754000,61700,61700,61700,61700,0
20230726,163400,10674754000,61700,61700,61700,61700,0
20230726,163300,10674754000,61700,61700,61700,61700,0
20230726,163200,10674754000,61700,61700,61700,61700,5588
20230726,163100,10674754000,61700,61700,61700,61700,0
20230726,163000,10674754000,61700,61700,61700,61700,0
20230726,162900,10674754000,61700,61700,61700,61700,0
20230726,162800,10674754000,61700,61700,61700,61700,0
20230726,162700,10674754000,61700,61700,61700,61700,0
20230726,162600,10674754000,61700,61700,61700,61700,0
20230726,162500,10674754000,61700,61700,61700,61700,0
20230726,162400,10674754000,61700,61700,61700,61700,0
20230726,162300,10674754000,61700,61700,61700,61700,0
20230726,162200,10674754000,61700,61700,61700,61700,0
20230726,162100,10674754000,61700,61700,61700,61700,0
20230726,162000,10674754000,61700,61700,61700,61700,0
20230726,161900,10674754000,61700,61700,61700,61700,0
20230726,161800,10674754000,61700,61700,61700,61700,0
20230726,161700,10674754000,61700,61700,61700,61700,0
20230726,161600,10674754000,61700,61700,61700,61700,0
20230726,161500,10674754000,61700,61700,61700,61700,0
20230726,161400,10674754000,61700,61700,61700,61700,0
20230726,161300,10674754000,61700,61700,61700,61700,0
20230726,161200,10674754000,61700,61700,61700,61700,0
20230726,161100,10674754000,61700,61700,61700,61700,0
20230726,161000,10674754000,61700,61700,61700,61700,0
20230726,160900,10674754000,61700,61700,61700,61700,0
20230726,160800,10674754000,61700,61700,61700,61700,0
20230726,160700,10674754000,61700,61700,61700,61700,0
20230726,160600,10674754000,61700,61700,61700,61700,0
20230726,160500,10674754000,61700,61700,61700,61700,0
20230726,160400,10674754000,61700,61700,61700,61700,0
20230726,160300,10674754000,61700,61700,61700,61700,0
20230726,160200,10674754000,61700,61700,61700,61700,5588
20230726,160100,10674754000,61700,61700,61700,61700,0
20230726,160000,10674754000,61700,61700,61700,61700,0
20230726,155900,10674754000,61700,61700,61700,61700,0
20230726,155800,10674754000,61700,61700,61700,61700,0
20230726,155700,10674754000,61700,61700,61700,61700,0
20230726,155600,10674754000,61700,61700,61700,61700,0
20230726,155500,10674754000,61700,61700,61700,61700,0
20230726,155400,10674754000,61700,61700,61700,61700,0
20230726,155300,10674754000,61700,61700,61700,61700,0
20230726,155200,10674754000,61700,61700,61700,61700,0
20230726,155100,10674754000,61700,61700,61700,61700,0
20230726,155000,10674754000,61700,61700,61700,61700,0
20230726,154900,10674754000,61700,61700,61700,61700,0
20230726,154800,10674754000,61700,61700,61700,61700,0
20230726,154700,10674754000,61700,61700,61700,61700,0
20230726,154600,10674754000,61700,61700,61700,61700,0
20230726,154500,10674754000,61700,61700,61700,61700,0
20230726,154400,10674754000,61700,61700,61700,61700,0
20230726,154300,10674754000,61700,61700,61700,61700,0
20230726,154200,10674754000,61700,61700,61700,61700,0
20230726,154100,10674754000,61700,61700,61700,61700,0
20230726,154000,10674754000,61700,61700,61700,61700,0
20230726,153900,10674754000,61700,61700,61700,61700,0
20230726,153800,10674754000,61700,61700,61700,61700,0
20230726,153700,10674754000,61700,61700,61700,61700,0
20230726,153600,10674754000,61700,61700,61700,61700,0
20230726,153500,10674754000,61700,61700,61700,61700,0
20230726,153400,10674754000,61700,61700,61700,61700,0
20230726,153300,10674754000,61700,61700,61700,61700,0
20230726,153200,10674754000,61700,61700,61700,61700,5588
20230726,153100,10674754000,61700,61700,61700,61700,0
20230726,153000,10674754000,61700,61700,61700,61700,5588
20230726,152900,10329974400,61800,61800,61800,61800,0
20230726,152800,10329974400,61800,61800,61800,61800,0
20230726,152700,10329974400,61800,61800,61800,61800,0
20230726,152600,10329974400,61800,61800,61800,61800,0
20230726,152500,10329974400,61800,61800,61800,61800,0
20230726,152400,10329974400,61800,61800,61800,61800,0
20230726,152300,10329974400,61800,61800,61800,61800,0
20230726,152200,10329974400,61800,61800,61800,61800,0
20230726,152100,10329974400,61800,61800,61800,61800,0
20230726,152000,10329974400,61800,61800,61800,61800,0
20230726,151900,10329974400,61800,61700,61800,61700,413
20230726,151800,10304473600,61800,61800,61800,61700,173
20230726,151700,10293790800,61800,61800,61800,61700,150
20230726,151600,10284533100,61700,61800,61800,61700,325
20230726,151500,10264459200,61800,61800,61900,61700,2847
20230726,151400,10088611800,61800,61900,61900,61800,258
20230726,151300,10072659400,61900,61900,61900,61800,67
20230726,151200,10068512200,61800,61800,61800,61800,2
20230726,151100,10068388600,61900,61800,61900,61700,471
20230726,151000,10039268900,61800,61700,61800,61700,389
20230726,150900,10015231700,61700,61800,61800,61700,431
20230726,150800,9988596400,61700,61800,61800,61700,771
20230726,150700,9940948700,61800,61800,61800,61700,133
20230726,150600,9932729500,61800,61900,61900,61800,2021
20230726,150500,9807822400,61800,61800,61900,61800,38
20230726,150400,9805473700,61900,61900,61900,61800,111
20230726,150300,9798602900,61900,61900,61900,61800,115
20230726,150200,9791484600,61900,61900,61900,61800,693
20230726,150100,9748588200,61900,61900,61900,61900,69
20230726,150000,9744317100,61900,61800,61900,61800,377
20230726,145900,9720980900,62000,61900,62000,61800,972
20230726,145800,9660811900,61900,61800,61900,61800,80
20230726,145700,9655863000,61900,61700,61900,61700,1697
20230726,145600,9550986700,61800,61800,61800,61700,51
20230726,145500,9547837000,61700,61700,61800,61700,159
20230726,145400,9538015500,61800,61800,61800,61700,102
20230726,145300,9531714300,61800,61800,61800,61700,40
20230726,145200,9529244300,61700,61700,61800,61700,376
20230726,145100,9506011700,61800,61800,61800,61700,686
20230726,145000,9463619000,61800,61800,61800,61700,107
20230726,144900,9457008500,61700,61700,61800,61700,109
20230726,144800,9450280600,61800,61800,61800,61700,85
20230726,144700,9445029700,61800,61800,61800,61700,98
20230726,144600,9438975400,61700,61800,61800,61700,76
20230726,144500,9434283000,61800,61700,61800,61700,138
20230726,144400,9425757300,61700,61800,61800,61700,45
20230726,144300,9422978600,61800,61800,61800,61700,104
20230726,144200,9416556500,61700,61800,61800,61700,44
20230726,144100,9413839500,61800,61800,61800,61700,242
20230726,144000,9398886000,61700,61800,61800,61700,131
20230726,143900,9390797900,61800,61700,61800,61700,51
20230726,143800,9387649200,61700,61800,61800,61700,260
20230726,143700,9371598100,61700,61700,61800,61700,63
20230726,143600,9367709200,61700,61700,61800,61700,2535
20230726,143500,9211283700,61600,61700,61700,61600,118
20230726,143400,9204008400,61600,61700,61700,61600,146
20230726,143300,9195011200,61600,61700,61700,61600,26
20230726,143200,9193409100,61700,61700,61700,61600,45
20230726,143100,9190634700,61600,61600,61700,61600,111
20230726,143000,9183794400,61700,61600,61700,61600,74
20230726,142900,9179232800,61600,61700,61700,61600,253
20230726,142800,9163638500,61600,61600,61700,61600,137
20230726,142700,9155191400,61700,61700,61700,61600,116
20230726,142600,9148036800,61700,61700,61700,61600,204
20230726,142500,9135452100,61600,61700,61700,61600,123
20230726,142400,9127867200,61700,61700,61700,61600,108
20230726,142300,9121205600,61700,61600,61700,61600,96
20230726,142200,9115288500,61600,61700,61700,61600,106
20230726,142100,9108754500,61700,61700,61700,61600,63
20230726,142000,9104869500,61600,61700,61700,61600,67
20230726,141900,9100739200,61600,61800,61800,61600,718
20230726,141800,9056440200,61800,61800,61800,61700,62
20230726,141700,9052610700,61700,61700,61800,61700,81
20230726,141600,9047611100,61800,61800,61800,61700,641
20230726,141500,9008000500,61700,61700,61800,61700,368
20230726,141400,8985294800,61700,61700,61800,61700,84
20230726,141300,8980110100,61700,61700,61800,61700,73
20230726,141200,8975602500,61700,61700,61800,61700,267
20230726,141100,8959127100,61700,61700,61800,61700,197
20230726,141000,8946965900,61800,61700,61800,61700,41
20230726,140900,8944434300,61700,61800,61800,61700,175
20230726,140800,8933633300,61700,61700,61800,61700,73
20230726,140700,8929127500,61800,61800,61800,61700,119
20230726,140600,8921775400,61800,61900,61900,61800,158
20230726,140500,8912009600,61800,61800,61900,61800,1166
20230726,140400,8839948300,61800,61700,61800,61700,96
20230726,140300,8834021100,61700,61800,61900,61700,639
20230726,140200,8794532500,61900,61800,61900,61800,252
20230726,140100,8778953800,61900,61700,61900,61700,1018
20230726,140000,8716069300,61700,61700,61800,61700,1014
20230726,135900,8653501900,61700,61900,61900,61700,512
20230726,135800,8621863900,61900,61900,61900,61800,400
20230726,135700,8597124400,61900,61900,61900,61800,681
20230726,135600,8554974400,61900,62000,62100,61900,471
20230726,135500,8525775200,62100,62100,62200,62000,230
20230726,135400,8511494000,62200,62100,62200,62000,366
20230726,135300,8488775100,62100,62000,62200,61900,2096
20230726,135200,8358855100,61900,61900,62000,61900,596
20230726,135100,8321953200,61800,61800,61900,61800,76
20230726,135000,8317251000,61800,61900,61900,61800,76
20230726,134900,8312550800,61900,61900,61900,61800,117
20230726,134800,8305310700,61900,61700,61900,61700,171
20230726,134700,8294732300,61800,61700,61900,61700,1063
20230726,134600,8228973800,61800,61800,61800,61700,597
20230726,134500,8192081400,61800,61900,61900,61800,58
20230726,134400,8188494500,61800,61800,61900,61700,516
20230726,134300,8156604000,61800,61800,61800,61700,125
20230726,134200,8148881900,61800,61900,61900,61800,485
20230726,134100,8118901400,61800,61900,61900,61800,162
20230726,134000,8108875700,61900,62100,62100,61900,615
20230726,133900,8070750000,62000,62200,62200,62000,729
20230726,133800,8025489800,62200,61800,62300,61800,1402
20230726,133700,7938467800,61900,61900,61900,61800,778
20230726,133600,7890316200,61900,61800,62000,61800,281
20230726,133500,7872920500,61900,61800,61900,61700,1369
20230726,133400,7788238500,61800,61700,61800,61600,724
20230726,133300,7743582100,61700,61500,61700,61500,418
20230726,133200,7717827400,61600,61600,61600,61500,174
20230726,133100,7707111100,61500,61500,61500,61500,21
20230726,133000,7705819600,61600,61500,61600,61500,82
20230726,132900,7700773200,61600,61600,61600,61500,264
20230726,132800,7684516000,61600,61600,61600,61500,163
20230726,132700,7674477300,61600,61500,61600,61500,178
20230726,132600,7663522700,61600,61500,61600,61500,83
20230726,132500,7658412300,61600,61600,61700,61600,401
20230726,132400,7633704500,61600,61600,61800,61600,1373
20230726,132300,7549042600,61500,61400,61500,61400,1267
20230726,132200,7471126200,61500,61500,61500,61400,54
20230726,132100,7467809300,61500,61400,61500,61400,188
20230726,132000,7456263300,61500,61400,61500,61300,1471
20230726,131900,7365942300,61400,61300,61400,61300,245
20230726,131800,7350911400,61400,61300,61400,61300,69
20230726,131700,7346678900,61400,61400,61400,61300,59
20230726,131600,7343058400,61400,61400,61400,61300,84
20230726,131500,7337905900,61300,61300,61400,61300,1147
20230726,131400,7267490300,61300,61300,61400,61300,135
20230726,131300,7259214600,61400,61400,61400,61300,354
20230726,131200,7237481100,61400,61300,61400,61300,104
20230726,131100,7231101800,61300,61300,61400,61300,33
20230726,131000,7229078700,61300,61300,61300,61300,66
20230726,130900,7225032900,61300,61400,61400,61300,423
20230726,130800,7199092400,61400,61300,61400,61300,693
20230726,130700,7156611300,61300,61300,61300,61300,105
20230726,130600,7150174800,61300,61400,61400,61300,1529
20230726,130500,7056335600,61500,61500,61500,61500,11
20230726,130400,7055659100,61400,61500,61600,61400,2282
20230726,130300,6915319800,61500,61500,61600,61500,250
20230726,130200,6899934200,61600,61600,61600,61500,43
20230726,130100,6897286400,61600,61500,61600,61500,85
20230726,130000,6892055000,61600,61600,61600,61500,587
20230726,125900,6855900100,61500,61500,61600,61500,47
20230726,125800,6853009000,61500,61600,61600,61500,55
20230726,125700,6849621200,61600,61600,61600,61500,337
20230726,125600,6828887500,61600,61500,61600,61500,15
20230726,125500,6827964500,61600,61500,61600,61500,188
20230726,125400,6816401500,61500,61500,61500,61500,34
20230726,125300,6814310500,61500,61600,61600,61500,39
20230726,125200,6811911900,61600,61600,61600,61500,110
20230726,125100,6805136200,61600,61500,61600,61500,121
20230726,125000,6797683000,61600,61500,61600,61500,217
20230726,124900,6784337200,61500,61500,61600,61500,171
20230726,124800,6773819100,61600,61500,61600,61500,846
20230726,124700,6721789200,61500,61600,61600,61500,488
20230726,124600,6691775300,61600,61600,61600,61600,250
20230726,124500,6676375300,61600,61600,61600,61600,13
20230726,124400,6675574500,61600,61600,61600,61500,3605
20230726,124300,6453804600,61500,61600,61600,61500,1574
20230726,124200,6356997500,61600,61600,61600,61600,66
20230726,124100,6352931900,61600,61600,61600,61500,82
20230726,124000,6347884400,61600,61700,61700,61600,975
20230726,123900,6287820700,61700,61600,61700,61600,43
20230726,123800,6285171500,61700,61600,61700,61600,107
20230726,123700,6278570200,61700,61600,61700,61600,1338
20230726,123600,6196107000,61600,61600,61600,61600,29
20230726,123500,6194320600,61600,61700,61700,61600,630
20230726,123400,6155501700,61700,61700,61700,61700,98
20230726,123300,6149455100,61700,62000,62100,61700,15971
20230726,123200,5159727300,62000,62000,62000,62000,232
20230726,123100,5145343300,62000,62100,62100,62000,815
20230726,123000,5094807900,62100,62100,62100,62000,32
20230726,122900,5092821700,62000,62000,62000,62000,38
20230726,122800,5090465700,62100,62000,62100,62000,95
20230726,122700,5084575200,62000,62100,62100,62000,54
20230726,122600,5081223300,62100,62100,62100,62100,27
20230726,122500,5079546600,62100,62100,62100,62000,650
20230726,122400,5039242400,62100,62100,62100,62100,30
20230726,122300,5037379400,62100,62100,62100,62100,31
20230726,122200,5035454300,62100,62200,62200,62100,1903
20230726,122100,4917277400,62200,62200,62200,62200,15
20230726,122000,4916344400,62200,62100,62200,62100,209
20230726,121900,4903365200,62100,62100,62100,62100,31
20230726,121800,4901440100,62100,62100,62100,62100,665
20230726,121700,4860143600,62200,62200,62200,62200,3
20230726,121600,4859957000,62200,62200,62200,62200,197
20230726,121500,4847703600,62100,62300,62300,62100,389
20230726,121400,4823508600,62300,62300,62300,62300,3
20230726,121300,4823321700,62200,62200,62200,62200,45
20230726,121200,4820522700,62200,62200,62300,62200,45
20230726,121100,4817723500,62200,62200,62200,62200,5
20230726,121000,4817412500,62200,62200,62200,62200,587
20230726,120900,4780901100,62300,62200,62300,62200,5
20230726,120800,4780589900,62300,62200,62300,62200,54
20230726,120700,4777230500,62300,62300,62300,62300,4
20230726,120600,4776981300,62300,62300,62300,62300,4
20230726,120500,4776732100,62200,62200,62200,62200,50
20230726,120400,4773622100,62200,62300,62300,62200,283
20230726,120300,4756019200,62300,62200,62300,62200,231
20230726,120200,4741650600,62200,62300,62300,62200,67
20230726,120100,4737482500,62300,62300,62300,62300,3
20230726,120000,4737295600,62200,62300,62300,62200,6
20230726,115900,4736922100,62200,62300,62300,62200,162
20230726,115800,4726844100,62300,62200,62300,62200,328
20230726,115700,4706429700,62200,62200,62200,62200,3
20230726,115600,4706243100,62300,62300,62300,62300,588
20230726,115500,4669610700,62300,62300,62300,62300,436
20230726,115400,4642447900,62200,62300,62300,62200,83
20230726,115300,4637283300,62300,62200,62300,62200,7
20230726,115200,4636847500,62200,62200,62200,62200,0
20230726,115100,4636847500,62200,62200,62200,62200,0
20230726,115000,4636847500,62200,62300,62300,62200,1583
20230726,114900,4538384600,62200,62300,62300,62200,1217
20230726,114800,4462641500,62400,62400,62400,62400,10
20230726,114700,4462017500,62400,62400,62400,62300,27
20230726,114600,4460333700,62300,62300,62300,62300,45
20230726,114500,4457530200,62400,62400,62400,62400,27
20230726,114400,4455845400,62400,62300,62400,62300,9
20230726,114300,4455284300,62300,62400,62400,62300,61
20230726,114200,4451480800,62400,62300,62400,62300,153
20230726,114100,4441948600,62300,62400,62400,62300,940
20230726,114000,4383293100,62400,62400,62400,62300,44
20230726,113900,4380550600,62300,62300,62400,62300,297
20230726,113800,4362026200,62300,62400,62400,62300,31
20230726,113700,4360093900,62300,62400,62400,62300,121
20230726,113600,4352545400,62400,62300,62400,62300,35
20230726,113500,4350363600,62400,62400,62400,62400,5
20230726,113400,4350051600,62300,62300,62400,62300,141
20230726,113300,4341267100,62300,62300,62400,62300,362
20230726,113200,4318712200,62300,62400,62400,62300,48
20230726,113100,4315721400,62400,62300,62400,62300,50
20230726,113000,4312605400,62400,62400,62400,62300,14
20230726,112900,4311732600,62300,62300,62400,62300,34
20230726,112800,4309614100,62400,62400,62400,62400,69
20230726,112700,4305308500,62400,62400,62400,62300,77
20230726,112600,4300509600,62400,62400,62400,62300,243
20230726,112500,4285366900,62400,62400,62400,62400,76
20230726,112400,4280624500,62400,62300,62400,62300,103
20230726,112300,4274197600,62400,62400,62400,62300,64
20230726,112200,4270206600,62300,62400,62400,62300,129
20230726,112100,4262169800,62300,62300,62400,62300,150
20230726,112000,4252816800,62300,62400,62400,62300,31
20230726,111900,4250885400,62400,62400,62400,62400,55
20230726,111800,4247453400,62300,62400,62400,62300,41
20230726,111700,4244897900,62300,62300,62300,62300,115
20230726,111600,4237733400,62400,62400,62400,62300,198
20230726,111500,4225395800,62400,62300,62400,62300,248
20230726,111400,4209939000,62400,62400,62400,62400,1
20230726,111300,4209876600,62400,62400,62400,62300,273
20230726,111200,4192855600,62400,62300,62400,62300,73
20230726,111100,4188302400,62400,62300,62400,62300,57
20230726,111000,4184748600,62400,62300,62400,62300,136
20230726,110900,4176264900,62400,62400,62400,62300,40
20230726,110800,4173771200,62300,62300,62400,62300,464
20230726,110700,4144863600,62300,62400,62400,62300,35
20230726,110600,4142681900,62400,62400,62400,62300,84
20230726,110500,4137445300,62400,62400,62400,62400,12
20230726,110400,4136696500,62400,62400,62400,62300,105
20230726,110300,4130144700,62400,62300,62400,62300,119
20230726,110200,4122719400,62400,62400,62400,62300,148
20230726,110100,4113496700,62400,62400,62400,62300,278
20230726,110000,4096175800,62300,62400,62400,62300,53
20230726,105900,4092873400,62300,62400,62400,62300,45
20230726,105800,4090066100,62400,62400,62400,62300,133
20230726,105700,4081767000,62400,62400,62400,62400,5
20230726,105600,4081455000,62400,62300,62400,62300,974
20230726,105500,4020773700,62300,62300,62300,62200,67
20230726,105400,4016603600,62300,62300,62300,62300,6
20230726,105300,4016229800,62300,62300,62300,62300,18
20230726,105200,4015108400,62300,62300,62300,62300,342
20230726,105100,3993801800,62300,62200,62300,62200,639
20230726,105000,3954054800,62200,62100,62200,62100,321
20230726,104900,3934120300,62100,62100,62100,62100,991
20230726,104800,3872579200,62100,62100,62100,62000,3724
20230726,104700,3641617000,62100,62100,62100,62000,423
20230726,104600,3615363100,62000,62100,62100,62000,187
20230726,104500,3603768300,62000,62100,62100,62000,1138
20230726,104400,3533200700,62100,62100,62100,62000,780
20230726,104300,3484808000,62100,62100,62100,62000,101
20230726,104200,3478538400,62000,62000,62000,62000,176
20230726,104100,3467626400,62000,62100,62100,62000,46
20230726,104000,3464773000,62100,62000,62100,62000,21
20230726,103900,3463469200,62100,62100,62100,62000,69
20230726,103800,3459188300,62100,62100,62100,62000,1580
20230726,103700,3361216900,62100,62100,62100,62000,81
20230726,103600,3356188400,62000,62100,62100,62000,2333
20230726,103500,3211512600,62100,62000,62100,62000,201
20230726,103400,3199048200,62100,62100,62100,62000,147
20230726,103300,3189929700,62100,62100,62100,62100,4
20230726,103200,3189681300,62100,62100,62100,62100,238
20230726,103100,3174901500,62100,62100,62100,62100,156
20230726,103000,3165213900,62000,62100,62200,62000,1641
20230726,102900,3063316200,62200,62200,62200,62100,161
20230726,102800,3053307000,62200,62200,62200,62200,56
20230726,102700,3049823800,62200,62200,62200,62100,399
20230726,102600,3025011000,62200,62200,62200,62200,376
20230726,102500,3001623800,62200,62200,62200,62100,424
20230726,102400,2975257000,62200,62100,62200,62100,194
20230726,102300,2963194100,62100,62200,62200,62100,186
20230726,102200,2951627200,62100,62100,62200,62100,88
20230726,102100,2946156400,62200,62100,62200,62100,46
20230726,102000,2943298300,62200,62200,62300,62200,422
20230726,101900,2917049700,62300,62200,62300,62200,273
20230726,101800,2900056900,62200,62200,62300,62200,64
20230726,101700,2896072900,62200,62200,62300,62200,52
20230726,101600,2892836800,62300,62300,62300,62200,390
20230726,101500,2868563200,62200,62300,62300,62200,39
20230726,101400,2866136100,62300,62200,62300,62200,211
20230726,101300,2853011300,62300,62300,62300,62200,33
20230726,101200,2850956700,62300,62100,62300,62100,118
20230726,101100,2843617400,62200,62300,62300,62100,118
20230726,101000,2836277700,62200,62200,62200,62100,289
20230726,100900,2818306400,62200,62200,62200,62100,224
20230726,100800,2804394000,62200,62200,62200,62200,196
20230726,100700,2792202800,62200,62200,62300,62200,1840
20230726,100600,2677753900,62200,62200,62200,62100,180
20230726,100500,2666575200,62200,62200,62200,62100,296
20230726,100400,2648177400,62200,62100,62200,62100,54
20230726,100300,2644821300,62200,62200,62200,62100,312
20230726,100200,2625444900,62200,62100,62200,62100,90
20230726,100100,2619853900,62200,62200,62200,62100,143
20230726,100000,2610966200,62200,62100,62200,62000,305
20230726,095900,2592031100,62000,62100,62100,62000,351
20230726,095800,2570238600,62100,62100,62100,62000,541
20230726,095700,2536644700,62100,62100,62100,62000,1259
20230726,095600,2458553900,62000,62100,62100,62000,559
20230726,095500,2423855100,62100,62200,62200,62000,1964
20230726,095400,2301901100,62100,62200,62200,62100,2073
20230726,095300,2172974700,62200,62300,62400,62200,2119
20230726,095200,2040971000,62400,62500,62500,62400,991
20230726,095100,1979129300,62500,62500,62500,62500,58
20230726,095000,1975504300,62500,62500,62600,62500,291
20230726,094900,1957306600,62500,62500,62500,62500,124
20230726,094800,1949556600,62600,62500,62600,62500,532
20230726,094700,1916298400,62500,62500,62500,62500,257
20230726,094600,1900235900,62500,62400,62500,62400,225
20230726,094500,1886173900,62500,62500,62500,62400,521
20230726,094400,1853649400,62500,62500,62500,62400,237
20230726,094300,1838855800,62500,62500,62500,62400,77
20230726,094200,1834043900,62500,62400,62500,62400,144
20230726,094100,1825057200,62300,62400,62400,62300,711
20230726,094000,1780691300,62400,62300,62400,62300,444
20230726,093900,1753020300,62400,62500,62500,62400,25
20230726,093800,1751459700,62500,62400,62500,62300,169
20230726,093700,1740914200,62400,62500,62500,62300,75
20230726,093600,1736236100,62300,62300,62400,62300,169
20230726,093500,1725691700,62400,62300,62400,62300,826
20230726,093400,1674215300,62300,62300,62400,62300,635
20230726,093300,1634654600,62400,62400,62400,62300,37
20230726,093200,1632346100,62400,62400,62500,62300,176
20230726,093100,1621367400,62400,62400,62500,62400,151
20230726,093000,1611944800,62400,62400,62500,62300,396
20230726,092900,1587232700,62400,62400,62400,62300,144
20230726,092800,1578247200,62300,62300,62400,62300,132
20230726,092700,1570023300,62300,62400,62400,62300,407
20230726,092600,1544659000,62400,62300,62400,62300,213
20230726,092500,1531386900,62200,62300,62400,62200,410
20230726,092400,1505869100,62300,62400,62400,62300,598
20230726,092300,1468600400,62400,62300,62400,62300,59
20230726,092200,1464924000,62400,62300,62400,62200,316
20230726,092100,1445230700,62300,62300,62300,62200,672
20230726,092000,1403408600,62300,62600,62600,62200,1952
20230726,091900,1281524800,62600,62600,62600,62500,405
20230726,091800,1256201600,62600,62700,62700,62500,361
20230726,091700,1233605800,62700,62700,62700,62600,321
20230726,091600,1213500300,62700,62600,62700,62600,156
20230726,091500,1203723900,62600,62600,62700,62600,276
20230726,091400,1186439900,62700,62800,62900,62700,660
20230726,091300,1145044700,62900,62800,63000,62700,1840
20230726,091200,1029465500,62800,62800,62800,62700,609
20230726,091100,991261400,62800,62800,62800,62700,389
20230726,091000,966840800,62800,62700,62900,62700,1786
20230726,090900,854781300,62700,62900,62900,62700,395
20230726,090800,829939500,62900,62900,62900,62700,810
20230726,090700,779025500,62900,62900,63000,62900,619
20230726,090600,740060700,62900,63300,63300,62900,1894
20230726,090500,620490500,63300,63000,63500,63000,514
20230726,090400,587993300,63100,63500,63500,63100,1901
20230726,090300,467500100,63600,63800,63800,63500,692
20230726,090200,423430800,63900,63900,64100,63800,312
20230726,090100,403479600,64000,63900,64200,63900,570
20230726,090000,367045200,64000,64200,64300,64000,5717