KissMeData/001060/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,183200,25699516700,36700,36700,36700,36700,8480
20230726,183100,25699516700,36700,36700,36700,36700,0
20230726,183000,25699516700,36700,36700,36700,36700,0
20230726,182900,25699516700,36700,36700,36700,36700,0
20230726,182800,25699516700,36700,36700,36700,36700,0
20230726,182700,25699516700,36700,36700,36700,36700,0
20230726,182600,25699516700,36700,36700,36700,36700,0
20230726,182500,25699516700,36700,36700,36700,36700,0
20230726,182400,25699516700,36700,36700,36700,36700,0
20230726,182300,25699516700,36700,36700,36700,36700,0
20230726,182200,25699516700,36700,36700,36700,36700,0
20230726,182100,25699516700,36700,36700,36700,36700,0
20230726,182000,25699516700,36700,36700,36700,36700,0
20230726,181900,25699516700,36700,36700,36700,36700,0
20230726,181800,25699516700,36700,36700,36700,36700,0
20230726,181700,25699516700,36700,36700,36700,36700,0
20230726,181600,25699516700,36700,36700,36700,36700,0
20230726,181500,25699516700,36700,36700,36700,36700,0
20230726,181400,25699516700,36700,36700,36700,36700,0
20230726,181300,25699516700,36700,36700,36700,36700,0
20230726,181200,25699516700,36700,36700,36700,36700,0
20230726,181100,25699516700,36700,36700,36700,36700,0
20230726,181000,25699516700,36700,36700,36700,36700,0
20230726,180900,25699516700,36700,36700,36700,36700,0
20230726,180800,25699516700,36700,36700,36700,36700,0
20230726,180700,25699516700,36700,36700,36700,36700,0
20230726,180600,25699516700,36700,36700,36700,36700,0
20230726,180500,25699516700,36700,36700,36700,36700,0
20230726,180400,25699516700,36700,36700,36700,36700,0
20230726,180300,25699516700,36700,36700,36700,36700,0
20230726,180200,25699516700,36700,36700,36700,36700,8480
20230726,180100,25699516700,36700,36700,36700,36700,0
20230726,180000,25699516700,36700,36700,36700,36700,0
20230726,175900,25699516700,36700,36700,36700,36700,0
20230726,175800,25699516700,36700,36700,36700,36700,0
20230726,175700,25699516700,36700,36700,36700,36700,0
20230726,175600,25699516700,36700,36700,36700,36700,0
20230726,175500,25699516700,36700,36700,36700,36700,0
20230726,175400,25699516700,36700,36700,36700,36700,0
20230726,175300,25699516700,36700,36700,36700,36700,0
20230726,175200,25699516700,36700,36700,36700,36700,0
20230726,175100,25699516700,36700,36700,36700,36700,0
20230726,175000,25699516700,36700,36700,36700,36700,0
20230726,174900,25699516700,36700,36700,36700,36700,0
20230726,174800,25699516700,36700,36700,36700,36700,0
20230726,174700,25699516700,36700,36700,36700,36700,0
20230726,174600,25699516700,36700,36700,36700,36700,0
20230726,174500,25699516700,36700,36700,36700,36700,0
20230726,174400,25699516700,36700,36700,36700,36700,0
20230726,174300,25699516700,36700,36700,36700,36700,0
20230726,174200,25699516700,36700,36700,36700,36700,0
20230726,174100,25699516700,36700,36700,36700,36700,0
20230726,174000,25699516700,36700,36700,36700,36700,0
20230726,173900,25699516700,36700,36700,36700,36700,0
20230726,173800,25699516700,36700,36700,36700,36700,0
20230726,173700,25699516700,36700,36700,36700,36700,0
20230726,173600,25699516700,36700,36700,36700,36700,0
20230726,173500,25699516700,36700,36700,36700,36700,0
20230726,173400,25699516700,36700,36700,36700,36700,0
20230726,173300,25699516700,36700,36700,36700,36700,0
20230726,173200,25699516700,36700,36700,36700,36700,8480
20230726,173100,25699516700,36700,36700,36700,36700,0
20230726,173000,25699516700,36700,36700,36700,36700,0
20230726,172900,25699516700,36700,36700,36700,36700,0
20230726,172800,25699516700,36700,36700,36700,36700,0
20230726,172700,25699516700,36700,36700,36700,36700,0
20230726,172600,25699516700,36700,36700,36700,36700,0
20230726,172500,25699516700,36700,36700,36700,36700,0
20230726,172400,25699516700,36700,36700,36700,36700,0
20230726,172300,25699516700,36700,36700,36700,36700,0
20230726,172200,25699516700,36700,36700,36700,36700,0
20230726,172100,25699516700,36700,36700,36700,36700,0
20230726,172000,25699516700,36700,36700,36700,36700,0
20230726,171900,25699516700,36700,36700,36700,36700,0
20230726,171800,25699516700,36700,36700,36700,36700,0
20230726,171700,25699516700,36700,36700,36700,36700,0
20230726,171600,25699516700,36700,36700,36700,36700,0
20230726,171500,25699516700,36700,36700,36700,36700,0
20230726,171400,25699516700,36700,36700,36700,36700,0
20230726,171300,25699516700,36700,36700,36700,36700,0
20230726,171200,25699516700,36700,36700,36700,36700,0
20230726,171100,25699516700,36700,36700,36700,36700,0
20230726,171000,25699516700,36700,36700,36700,36700,0
20230726,170900,25699516700,36700,36700,36700,36700,0
20230726,170800,25699516700,36700,36700,36700,36700,0
20230726,170700,25699516700,36700,36700,36700,36700,0
20230726,170600,25699516700,36700,36700,36700,36700,0
20230726,170500,25699516700,36700,36700,36700,36700,0
20230726,170400,25699516700,36700,36700,36700,36700,0
20230726,170300,25699516700,36700,36700,36700,36700,0
20230726,170200,25699516700,36700,36700,36700,36700,8480
20230726,170100,25699516700,36700,36700,36700,36700,0
20230726,170000,25699516700,36700,36700,36700,36700,0
20230726,165900,25699516700,36700,36700,36700,36700,0
20230726,165800,25699516700,36700,36700,36700,36700,0
20230726,165700,25699516700,36700,36700,36700,36700,0
20230726,165600,25699516700,36700,36700,36700,36700,0
20230726,165500,25699516700,36700,36700,36700,36700,0
20230726,165400,25699516700,36700,36700,36700,36700,0
20230726,165300,25699516700,36700,36700,36700,36700,0
20230726,165200,25699516700,36700,36700,36700,36700,0
20230726,165100,25699516700,36700,36700,36700,36700,0
20230726,165000,25699516700,36700,36700,36700,36700,0
20230726,164900,25699516700,36700,36700,36700,36700,0
20230726,164800,25699516700,36700,36700,36700,36700,0
20230726,164700,25699516700,36700,36700,36700,36700,0
20230726,164600,25699516700,36700,36700,36700,36700,0
20230726,164500,25699516700,36700,36700,36700,36700,0
20230726,164400,25699516700,36700,36700,36700,36700,0
20230726,164300,25699516700,36700,36700,36700,36700,0
20230726,164200,25699516700,36700,36700,36700,36700,0
20230726,164100,25699516700,36700,36700,36700,36700,0
20230726,164000,25699516700,36700,36700,36700,36700,0
20230726,163900,25699516700,36700,36700,36700,36700,0
20230726,163800,25699516700,36700,36700,36700,36700,0
20230726,163700,25699516700,36700,36700,36700,36700,0
20230726,163600,25699516700,36700,36700,36700,36700,0
20230726,163500,25699516700,36700,36700,36700,36700,0
20230726,163400,25699516700,36700,36700,36700,36700,0
20230726,163300,25699516700,36700,36700,36700,36700,0
20230726,163200,25699516700,36700,36700,36700,36700,8480
20230726,163100,25699516700,36700,36700,36700,36700,0
20230726,163000,25699516700,36700,36700,36700,36700,0
20230726,162900,25699516700,36700,36700,36700,36700,0
20230726,162800,25699516700,36700,36700,36700,36700,0
20230726,162700,25699516700,36700,36700,36700,36700,0
20230726,162600,25699516700,36700,36700,36700,36700,0
20230726,162500,25699516700,36700,36700,36700,36700,0
20230726,162400,25699516700,36700,36700,36700,36700,0
20230726,162300,25699516700,36700,36700,36700,36700,0
20230726,162200,25699516700,36700,36700,36700,36700,0
20230726,162100,25699516700,36700,36700,36700,36700,0
20230726,162000,25699516700,36700,36700,36700,36700,0
20230726,161900,25699516700,36700,36700,36700,36700,0
20230726,161800,25699516700,36700,36700,36700,36700,0
20230726,161700,25699516700,36700,36700,36700,36700,0
20230726,161600,25699516700,36700,36700,36700,36700,0
20230726,161500,25699516700,36700,36700,36700,36700,0
20230726,161400,25699516700,36700,36700,36700,36700,0
20230726,161300,25699516700,36700,36700,36700,36700,0
20230726,161200,25699516700,36700,36700,36700,36700,0
20230726,161100,25699516700,36700,36700,36700,36700,0
20230726,161000,25699516700,36700,36700,36700,36700,0
20230726,160900,25699516700,36700,36700,36700,36700,0
20230726,160800,25699516700,36700,36700,36700,36700,0
20230726,160700,25699516700,36700,36700,36700,36700,0
20230726,160600,25699516700,36700,36700,36700,36700,0
20230726,160500,25699516700,36700,36700,36700,36700,0
20230726,160400,25699516700,36700,36700,36700,36700,0
20230726,160300,25699516700,36700,36700,36700,36700,0
20230726,160200,25699516700,36700,36700,36700,36700,8480
20230726,160100,25699516700,36700,36700,36700,36700,0
20230726,160000,25699516700,36700,36700,36700,36700,0
20230726,155900,25699516700,36700,36700,36700,36700,0
20230726,155800,25699516700,36700,36700,36700,36700,0
20230726,155700,25699516700,36700,36700,36700,36700,0
20230726,155600,25699516700,36700,36700,36700,36700,0
20230726,155500,25699516700,36700,36700,36700,36700,0
20230726,155400,25699516700,36700,36700,36700,36700,0
20230726,155300,25699516700,36700,36700,36700,36700,0
20230726,155200,25699516700,36700,36700,36700,36700,0
20230726,155100,25699516700,36700,36700,36700,36700,0
20230726,155000,25699516700,36700,36700,36700,36700,0
20230726,154900,25699516700,36700,36700,36700,36700,0
20230726,154800,25699516700,36700,36700,36700,36700,0
20230726,154700,25699516700,36700,36700,36700,36700,0
20230726,154600,25699516700,36700,36700,36700,36700,0
20230726,154500,25699516700,36700,36700,36700,36700,0
20230726,154400,25699516700,36700,36700,36700,36700,0
20230726,154300,25699516700,36700,36700,36700,36700,0
20230726,154200,25699516700,36700,36700,36700,36700,0
20230726,154100,25699516700,36700,36700,36700,36700,0
20230726,154000,25699516700,36700,36700,36700,36700,0
20230726,153900,25699516700,36700,36700,36700,36700,0
20230726,153800,25699516700,36700,36700,36700,36700,0
20230726,153700,25699516700,36700,36700,36700,36700,0
20230726,153600,25699516700,36700,36700,36700,36700,0
20230726,153500,25699516700,36700,36700,36700,36700,0
20230726,153400,25699516700,36700,36700,36700,36700,0
20230726,153300,25699516700,36700,36700,36700,36700,0
20230726,153200,25699516700,36700,36700,36700,36700,8480
20230726,153100,25699516700,36700,36700,36700,36700,0
20230726,153000,25699516700,36700,36700,36700,36700,8480
20230726,152900,25388300700,36950,36950,36950,36950,0
20230726,152800,25388300700,36950,36950,36950,36950,0
20230726,152700,25388300700,36950,36950,36950,36950,0
20230726,152600,25388300700,36950,36950,36950,36950,0
20230726,152500,25388300700,36950,36950,36950,36950,0
20230726,152400,25388300700,36950,36950,36950,36950,0
20230726,152300,25388300700,36950,36950,36950,36950,0
20230726,152200,25388300700,36950,36950,36950,36950,0
20230726,152100,25388300700,36950,36950,36950,36950,0
20230726,152000,25388300700,36950,36950,36950,36950,0
20230726,151900,25388300700,36950,36900,37000,36800,468
20230726,151800,25371049400,36900,37000,37050,36850,1143
20230726,151700,25328820200,37050,36950,37050,36950,1227
20230726,151600,25283415250,36950,36950,37000,36900,3961
20230726,151500,25137109900,36950,36800,36950,36800,3506
20230726,151400,25007840350,36650,36650,36800,36600,1413
20230726,151300,24956053900,36650,36450,36650,36400,5469
20230726,151200,24756113800,36450,36350,36500,36300,1869
20230726,151100,24688179550,36300,36350,36350,36150,1550
20230726,151000,24631919300,36550,36300,36550,36300,2000
20230726,150900,24559078800,36300,36400,36500,36300,1841
20230726,150800,24492054650,36400,36250,36450,36200,4606
20230726,150700,24324774000,36200,36450,36450,36000,8250
20230726,150600,24027018450,36450,36450,36450,36350,324
20230726,150500,24015210800,36300,36550,36550,36300,1005
20230726,150400,23978631500,36550,36400,36550,36200,4694
20230726,150300,23808519100,36600,36400,36650,36400,2809
20230726,150200,23706211750,36400,36550,36650,36400,3095
20230726,150100,23593313050,36650,36500,36650,36500,870
20230726,150000,23561509200,36550,36500,36550,36500,879
20230726,145900,23529419100,36600,36850,36850,36550,1101
20230726,145800,23488980650,36700,36600,36750,36600,362
20230726,145700,23475684700,36750,36800,36900,36600,1036
20230726,145600,23437638550,36800,36750,36800,36600,5358
20230726,145500,23241259850,36700,36800,36850,36700,125
20230726,145400,23236662900,36900,36900,36900,36800,228
20230726,145300,23228256000,36750,36850,36900,36750,189
20230726,145200,23221302400,36850,36800,36850,36800,379
20230726,145100,23207352300,36800,36750,36900,36750,519
20230726,145000,23188247800,36750,36650,36750,36650,591
20230726,144900,23166565350,36650,36650,36700,36550,1161
20230726,144800,23124069350,36700,36400,36700,36400,3411
20230726,144700,22999277150,36600,36600,36650,36350,11994
20230726,144600,22561246400,36600,36700,36700,36600,1571
20230726,144500,22503627200,36650,36700,36700,36600,772
20230726,144400,22475330550,36700,36750,36750,36600,911
20230726,144300,22441932450,36750,36900,36900,36700,969
20230726,144200,22406325700,36800,36900,36950,36750,1273
20230726,144100,22359415000,36900,36900,36950,36900,82
20230726,144000,22356388700,36950,36900,36950,36850,553
20230726,143900,22335960950,36900,36900,36950,36850,564
20230726,143800,22315150100,36950,37050,37150,36950,3312
20230726,143700,22192596850,37150,37000,37150,36950,4221
20230726,143600,22036310300,37000,36900,37000,36900,1522
20230726,143500,21980138600,36900,36900,36900,36850,1260
20230726,143400,21933696800,36900,36900,36950,36900,416
20230726,143300,21918337500,36850,36850,36900,36650,930
20230726,143200,21884161550,36850,36900,36900,36850,668
20230726,143100,21859522250,36850,36950,36950,36850,1465
20230726,143000,21805460900,36900,36900,37000,36850,1669
20230726,142900,21743836800,36800,36900,36950,36800,271
20230726,142800,21733842200,36900,36950,36950,36900,737
20230726,142700,21706643900,36950,36900,37000,36900,148
20230726,142600,21701175950,36950,37000,37000,36900,300
20230726,142500,21690091850,37000,36950,37000,36950,522
20230726,142400,21670782200,36950,36900,37000,36900,266
20230726,142300,21660951800,36900,36900,37000,36900,172
20230726,142200,21654597700,36900,36800,36950,36800,95
20230726,142100,21651096350,36800,36950,37000,36750,326
20230726,142000,21639073250,36750,36850,37000,36750,791
20230726,141900,21609926050,36900,37050,37050,36900,1658
20230726,141800,21548679600,37050,37100,37100,36950,1191
20230726,141700,21504622150,37100,36900,37100,36850,1758
20230726,141600,21439690000,36900,36800,36900,36800,1222
20230726,141500,21394657850,36800,36750,36800,36750,1070
20230726,141400,21355322350,36750,36700,36750,36700,218
20230726,141300,21347321450,36700,36600,36700,36600,866
20230726,141200,21315602850,36600,36600,36650,36500,1072
20230726,141100,21276378350,36600,36550,36650,36550,262
20230726,141000,21266786250,36550,36600,36650,36550,233
20230726,140900,21258259550,36650,36550,36650,36500,623
20230726,140800,21235478500,36550,36500,36550,36500,1365
20230726,140700,21185644450,36500,36650,36700,36250,3187
20230726,140600,21069165650,36500,36400,36650,36300,1612
20230726,140500,21010448100,36400,36500,36500,36250,858
20230726,140400,20979199400,36700,36600,36700,36450,2395
20230726,140300,20891462150,36600,36550,36600,36500,1548
20230726,140200,20834846350,36250,36250,36500,36250,1076
20230726,140100,20795687250,36250,36300,36350,36250,1501
20230726,140000,20741190700,36300,35950,36300,35900,3130
20230726,135900,20628233150,35950,36200,36200,35950,1439
20230726,135800,20576360150,36200,36100,36200,36000,4932
20230726,135700,20398165300,36200,36000,36200,36000,3366
20230726,135600,20276902000,36000,36200,36200,36000,2763
20230726,135500,20177228900,36200,36300,36350,36200,4626
20230726,135400,20009456400,36350,36400,36550,36300,2547
20230726,135300,19916819650,36450,36600,36650,36450,3169
20230726,135200,19801083700,36700,36800,36800,36600,761
20230726,135100,19773191100,36800,36750,36800,36700,1304
20230726,135000,19725258400,36850,36800,36900,36750,582
20230726,134900,19703866100,36750,37000,37000,36750,1054
20230726,134800,19665028600,36900,36900,37000,36900,1147
20230726,134700,19622701450,36900,36650,36900,36650,1511
20230726,134600,19567197350,36600,36650,36650,36600,915
20230726,134500,19533684550,36650,36700,36750,36650,1060
20230726,134400,19494814000,36700,36700,36850,36700,1307
20230726,134300,19446731500,36700,36700,36750,36700,2211
20230726,134200,19365558400,36750,36600,36750,36550,905
20230726,134100,19332410150,36550,36650,36650,36500,2498
20230726,134000,19241060250,36650,36550,36700,36550,4551
20230726,133900,19074348600,36550,36750,36900,36550,3132
20230726,133800,18959458450,36800,37050,37050,36800,632
20230726,133700,18936085750,37000,37050,37050,36750,1679
20230726,133600,18874271950,37100,36750,37100,36750,1298
20230726,133500,18826256300,36900,36950,36950,36750,491
20230726,133400,18808190250,36950,36950,36950,36750,870
20230726,133300,18776113700,36950,36950,36950,36900,1868
20230726,133200,18707104650,36950,36950,36950,36900,951
20230726,133100,18671973000,36900,37000,37000,36900,3133
20230726,133000,18556222550,37000,37000,37050,36950,2074
20230726,132900,18479481350,37000,36950,37000,36900,834
20230726,132800,18448646550,36850,36850,36850,36800,2284
20230726,132700,18364491150,37000,37000,37250,37000,3776
20230726,132600,18224391500,37050,37050,37100,37000,267
20230726,132500,18214501050,37100,37000,37100,36850,886
20230726,132400,18181764350,36900,36950,37150,36850,4099
20230726,132300,18030190850,36850,37150,37150,36750,1730
20230726,132200,17966242400,37000,37000,37150,37000,168
20230726,132100,17960024750,37200,37200,37300,37000,1715
20230726,132000,17896317050,37200,37300,37300,37150,773
20230726,131900,17867578850,37300,37050,37300,37000,8554
20230726,131800,17549675000,37050,37050,37050,37000,534
20230726,131700,17529906100,37050,37050,37100,37050,312
20230726,131600,17518343200,37050,37000,37050,36950,457
20230726,131500,17501433550,37000,36900,37000,36800,567
20230726,131400,17480501300,36800,36850,36850,36800,1248
20230726,131300,17434557600,36850,36750,36850,36750,1231
20230726,131200,17389271850,36700,36700,36750,36700,303
20230726,131100,17378147100,36750,36750,36800,36650,731
20230726,131000,17351343650,36750,36700,36800,36700,3138
20230726,130900,17236172400,36700,36750,36800,36700,830
20230726,130800,17205672850,36700,36800,36800,36700,677
20230726,130700,17180798850,36800,36950,36950,36800,386
20230726,130600,17166588050,36950,36850,36950,36850,1344
20230726,130500,17117061550,36850,37000,37000,36850,4103
20230726,130400,16965570300,37100,37100,37100,37000,196
20230726,130300,16958299000,37100,37050,37100,37050,105
20230726,130200,16954406950,37050,37000,37100,37000,50
20230726,130100,16952553150,36950,36950,37050,36950,633
20230726,130000,16929140200,37000,37000,37000,36950,366
20230726,125900,16915602750,37000,37100,37100,37000,741
20230726,125800,16888169650,37150,37150,37150,37100,217
20230726,125700,16880113400,37200,37150,37200,37050,455
20230726,125600,16863228200,37150,37100,37150,37100,188
20230726,125500,16856251000,37150,37150,37150,37150,70
20230726,125400,16853650500,37150,37150,37200,37100,183
20230726,125300,16846851550,37100,37200,37200,37100,92
20230726,125200,16843431650,37100,37200,37200,37100,418
20230726,125100,16827899600,37200,37200,37200,37150,389
20230726,125000,16813443800,37200,37300,37300,37200,679
20230726,124900,16788156900,37300,37200,37300,37150,474
20230726,124800,16770515100,37200,37100,37200,37050,2078
20230726,124700,16693414050,37100,37050,37100,37050,808
20230726,124600,16663444100,37100,36950,37100,36950,390
20230726,124500,16648987850,37050,36950,37100,36950,1818
20230726,124400,16581631850,36950,36900,36950,36900,999
20230726,124300,16544743450,36900,36900,36900,36800,51
20230726,124200,16542863150,36800,36950,36950,36750,1911
20230726,124100,16472522100,36900,36900,36950,36900,337
20230726,124000,16460086750,36900,36950,36950,36900,66
20230726,123900,16457648150,36950,37100,37100,36850,1176
20230726,123800,16414246750,36900,37050,37100,36800,3108
20230726,123700,16299522650,36950,37050,37050,36950,609
20230726,123600,16277017950,37050,36900,37050,36900,819
20230726,123500,16246716250,36900,36950,37050,36900,300
20230726,123400,16235632350,37100,37050,37150,36700,1044
20230726,123300,16197121550,37150,37050,37200,37000,881
20230726,123200,16164510250,37000,37050,37050,37000,54
20230726,123100,16162511750,37000,37000,37050,37000,309
20230726,123000,16151073950,37050,37000,37050,37000,967
20230726,122900,16115290450,37000,37050,37050,37000,628
20230726,122800,16092049850,37050,37200,37200,37000,1712
20230726,122700,16028486850,37200,37200,37250,37200,209
20230726,122600,16020708750,37200,37150,37200,37150,542
20230726,122500,16000567450,37200,37200,37200,37150,83
20230726,122400,15997480150,37200,37150,37200,37150,206
20230726,122300,15989820000,37150,37050,37150,37050,448
20230726,122200,15973194100,37100,37100,37100,37050,365
20230726,122100,15959655250,37050,37200,37200,37050,714
20230726,122000,15933147600,37100,37200,37200,37050,544
20230726,121900,15912956000,37200,37200,37200,37000,1588
20230726,121800,15854109800,37050,37250,37250,37050,1091
20230726,121700,15813644400,37250,37100,37250,37100,186
20230726,121600,15806729300,37150,37300,37300,37150,3151
20230726,121500,15689390550,37250,37250,37300,37250,214
20230726,121400,15681410450,37250,37400,37400,37250,852
20230726,121300,15649611700,37450,37600,37600,37450,500
20230726,121200,15630872200,37550,37600,37600,37500,820
20230726,121100,15600065000,37600,37600,37650,37600,955
20230726,121000,15564156700,37600,37550,37600,37550,328
20230726,120900,15551824200,37550,37600,37600,37550,149
20230726,120800,15546224900,37600,37550,37600,37450,209
20230726,120700,15538388350,37550,37650,37650,37450,1327
20230726,120600,15488553200,37650,37650,37650,37650,172
20230726,120500,15482077400,37650,37600,37650,37600,320
20230726,120400,15470044550,37600,37650,37650,37600,1467
20230726,120300,15414825550,37650,37650,37650,37650,536
20230726,120200,15394645150,37650,37600,37650,37600,1112
20230726,120100,15352830000,37600,37550,37600,37550,373
20230726,120000,15338823450,37550,37550,37650,37550,191
20230726,115900,15331639800,37500,37450,37500,37450,41
20230726,115800,15330102900,37500,37550,37600,37450,1648
20230726,115700,15268288500,37600,37600,37600,37550,311
20230726,115600,15256598950,37600,37600,37600,37600,221
20230726,115500,15248289350,37600,37650,37650,37550,937
20230726,115400,15213050800,37650,37500,37650,37500,843
20230726,115300,15181344000,37550,37550,37550,37500,1153
20230726,115200,15138076900,37550,37600,37600,37500,1425
20230726,115100,15084555850,37600,37600,37650,37550,787
20230726,115000,15054956150,37550,37600,37700,37550,3526
20230726,114900,14922344400,37600,37400,37600,37400,7566
20230726,114800,14638681400,37400,37400,37400,37400,262
20230726,114700,14628882600,37400,37350,37400,37300,249
20230726,114600,14619585200,37400,37350,37400,37350,165
20230726,114500,14613421350,37350,37350,37450,37350,1651
20230726,114400,14551682150,37300,37300,37350,37200,862
20230726,114300,14519545750,37350,37350,37400,37300,2161
20230726,114200,14438818200,37300,37100,37300,37050,4390
20230726,114100,14275547800,37100,37100,37150,37050,274
20230726,114000,14265384050,37150,37100,37150,37050,2290
20230726,113900,14180418650,37050,37000,37050,37000,1485
20230726,113800,14125434900,37000,37000,37000,36950,69
20230726,113700,14122882100,37000,36900,37000,36800,632
20230726,113600,14099550850,36800,36850,36950,36750,1110
20230726,113500,14058645300,36800,36950,36950,36750,833
20230726,113400,14027988050,36700,37000,37000,36700,1148
20230726,113300,13985770350,36800,36750,36950,36750,5941
20230726,113200,13766675400,36700,36800,36800,36700,401
20230726,113100,13751942050,36750,36800,36800,36750,157
20230726,113000,13746171800,36800,36750,36850,36750,3015
20230726,112900,13635295050,36750,36750,36750,36600,203
20230726,112800,13627856300,36600,36750,36750,36600,249
20230726,112700,13618720250,36750,36700,36750,36550,3038
20230726,112600,13507396600,36650,36700,36700,36650,326
20230726,112500,13495443200,36650,36600,36700,36600,397
20230726,112400,13480910400,36700,36700,36700,36600,1271
20230726,112300,13434305600,36700,36700,36700,36600,301
20230726,112200,13423269500,36700,36700,36700,36700,130
20230726,112100,13418498500,36700,36700,36700,36650,910
20230726,112000,13385106600,36650,36600,36700,36600,551
20230726,111900,13364920450,36600,36600,36600,36550,231
20230726,111800,13356468150,36600,36550,36600,36500,344
20230726,111700,13343898200,36550,36550,36600,36450,68
20230726,111600,13341415750,36550,36550,36550,36450,978
20230726,111500,13305685150,36500,36400,36500,36400,768
20230726,111400,13277665400,36300,36400,36400,36300,1003
20230726,111300,13241233200,36650,36400,36650,36350,483
20230726,111200,13223648350,36450,36600,36600,36350,2961
20230726,111100,13115846600,36450,36500,36600,36450,174
20230726,111000,13109501700,36600,36500,36600,36450,957
20230726,110900,13074600900,36500,36700,36750,36500,858
20230726,110800,13043217950,36550,36800,36800,36550,979
20230726,110700,13007402550,36750,36800,36800,36550,2759
20230726,110600,12906361400,36750,36750,36850,36700,1820
20230726,110500,12839418300,36700,36800,36800,36600,351
20230726,110400,12826546600,36800,36750,36800,36500,2568
20230726,110300,12732328400,36700,36600,36700,36550,3798
20230726,110200,12593119900,36550,36550,36650,36500,853
20230726,110100,12561969650,36550,36550,36650,36450,291
20230726,110000,12551345450,36550,36500,36550,36400,1474
20230726,105900,12497559200,36350,36450,36450,36350,1120
20230726,105800,12456834000,36500,36550,36550,36350,2701
20230726,105700,12358489200,36550,36550,36550,36450,3469
20230726,105600,12232005950,36500,36650,36700,36500,608
20230726,105500,12209767650,36600,36600,36700,36600,892
20230726,105400,12177103700,36700,36650,36700,36500,1234
20230726,105300,12131975450,36650,36600,36650,36500,2120
20230726,105200,12054434600,36700,36400,36700,36200,2358
20230726,105100,11968306250,36400,36200,36400,36150,3354
20230726,105000,11846652350,36200,36150,36200,35950,7448
20230726,104900,11577951600,36150,36050,36200,35950,7116
20230726,104800,11321850450,36200,36050,36200,36000,5213
20230726,104700,11133667300,36150,36250,36250,35950,6863
20230726,104600,10886298300,36100,36250,36400,36100,9406
20230726,104500,10546261100,36350,36300,36350,36150,7267
20230726,104400,10282955100,36300,36350,36400,36300,3485
20230726,104300,10156332600,36350,36350,36450,36300,2980
20230726,104200,10047968600,36350,36400,36400,36300,4704
20230726,104100,9876949900,36400,36550,36550,36400,2758
20230726,104000,9776394000,36500,36400,36650,36400,3855
20230726,103900,9635765100,36400,36600,36600,36350,3015
20230726,103800,9525974500,36600,36500,36600,36450,1873
20230726,103700,9457575350,36550,36700,36750,36550,1673
20230726,103600,9396268450,36650,36750,36800,36600,2796
20230726,103500,9293566650,36750,36600,36800,36400,5799
20230726,103400,9081911400,36800,36650,36800,36600,1360
20230726,103300,9032130000,36600,36750,36900,36600,948
20230726,103200,8997230950,36750,36500,36800,36450,1986
20230726,103100,8924558200,36700,36750,36800,36700,2018
20230726,103000,8850437000,36750,36600,36750,36450,3493
20230726,102900,8722789350,36500,36600,36600,36500,2498
20230726,102800,8631569300,36600,36750,36750,36500,602
20230726,102700,8609556150,36750,36600,36750,36500,1986
20230726,102600,8536925750,36500,36500,36600,36450,1530
20230726,102500,8481044650,36600,36600,36600,36500,1897
20230726,102400,8411654050,36600,36700,36700,36600,546
20230726,102300,8391655800,36700,36700,36850,36550,4648
20230726,102200,8221495300,36600,36850,36850,36600,2972
20230726,102100,8112558950,36850,36800,36850,36750,1331
20230726,102000,8063553350,36850,36900,37000,36850,970
20230726,101900,8027757550,37000,37000,37000,36850,358
20230726,101800,8014531100,37000,37000,37050,36900,465
20230726,101700,7997346000,37000,37100,37100,36800,1664
20230726,101600,7935880150,37100,37000,37100,37000,474
20230726,101500,7918311850,37000,36950,37050,36950,756
20230726,101400,7890312600,36950,36950,37000,36950,332
20230726,101300,7878039550,36950,36850,37050,36750,2467
20230726,101200,7786957100,36850,36800,36850,36750,243
20230726,101100,7778015450,36800,36700,36850,36700,632
20230726,101000,7754792900,36700,36750,36800,36650,1491
20230726,100900,7700096950,36750,36800,36800,36750,648
20230726,100800,7676267550,36800,36950,36950,36750,1455
20230726,100700,7622735750,36800,36850,36900,36800,1203
20230726,100600,7578445050,36800,36800,36850,36800,949
20230726,100500,7543479750,36800,36850,37000,36800,456
20230726,100400,7526686050,36850,37050,37150,36850,3419
20230726,100300,7400108200,37050,37000,37150,36900,3666
20230726,100200,7264428150,37150,37200,37200,36950,902
20230726,100100,7231054850,37000,37000,37200,37000,4766
20230726,100000,7054338550,37000,36850,37000,36600,997
20230726,095900,7017651900,36900,36950,36950,36700,1425
20230726,095800,6965285100,36950,36750,36950,36700,4170
20230726,095700,6811951100,36750,36900,36900,36700,939
20230726,095600,6777448800,36850,36900,36900,36800,379
20230726,095500,6763498000,36800,36800,36900,36750,1556
20230726,095400,6706278300,36750,36800,36850,36750,2460
20230726,095300,6615738350,36850,36800,36950,36800,810
20230726,095200,6585893350,36800,36800,36850,36800,593
20230726,095100,6564069300,36800,36900,37000,36800,1963
20230726,095000,6491561550,36900,37150,37150,36900,1282
20230726,094900,6444138350,37100,37150,37150,37100,131
20230726,094800,6439272750,37150,37300,37350,37150,816
20230726,094700,6408852350,37150,37000,37300,36900,2755
20230726,094600,6306715700,36850,37000,37000,36850,3202
20230726,094500,6188501650,37100,37100,37100,37000,2512
20230726,094400,6095436850,37050,37200,37200,37050,886
20230726,094300,6062519100,37300,37200,37300,37200,788
20230726,094200,6033191700,37150,37100,37150,37000,1027
20230726,094100,5995105150,37100,37300,37300,37100,469
20230726,094000,5977661600,37200,37250,37300,37200,919
20230726,093900,5943405850,37300,37250,37350,37250,1564
20230726,093800,5885061700,37250,37150,37250,37150,1308
20230726,093700,5836404400,37150,37100,37200,37100,992
20230726,093600,5799565750,37200,37050,37200,37050,1187
20230726,093500,5755515200,37050,37000,37100,36950,2869
20230726,093400,5649366250,37000,36950,37000,36950,691
20230726,093300,5623817600,36900,36900,37000,36900,633
20230726,093200,5600418050,36900,36900,37000,36700,483
20230726,093100,5582598250,36900,36600,36900,36500,3696
20230726,093000,5446660450,36750,36600,36750,36350,2847
20230726,092900,5342565800,36650,36650,36800,36650,2008
20230726,092800,5268942600,36650,36700,36750,36550,2054
20230726,092700,5193673600,36700,36900,36900,36700,3038
20230726,092600,5081795700,36850,36800,37000,36800,2836
20230726,092500,4977221650,36800,36750,36850,36700,1995
20230726,092400,4903869750,36500,36800,36800,36300,6959
20230726,092300,4650042250,36800,36750,36850,36700,2596
20230726,092200,4554647400,36750,36850,36850,36750,2033
20230726,092100,4479913350,36800,37200,37200,36750,1841
20230726,092000,4411908700,37200,37100,37250,37100,505
20230726,091900,4393150250,37050,37250,37250,37050,2082
20230726,091800,4315670600,37250,37000,37500,37000,1565
20230726,091700,4257373600,37000,36450,37100,36400,9772
20230726,091600,3898563850,36500,36300,36500,36250,4145
20230726,091500,3747878300,36250,36500,36500,36250,5604
20230726,091400,3544415250,36500,36400,36550,36350,8978
20230726,091300,3217296550,36400,36350,36600,36350,2613
20230726,091200,3122099900,36400,36500,36500,36300,3758
20230726,091100,2985299500,36500,36650,36700,36400,5311
20230726,091000,2791412400,36650,36750,36750,36450,2458
20230726,090900,2701666150,36750,36800,36800,36500,8315
20230726,090800,2397590750,36500,36500,36800,36350,4970
20230726,090700,2216048700,36350,36650,36650,36250,9934
20230726,090600,1853963350,36650,37100,37100,36650,7794
20230726,090500,1567155600,37100,36650,37200,36650,4940
20230726,090400,1384281700,36750,36600,36850,36500,8381
20230726,090300,1077091750,36700,37100,37100,36400,9153
20230726,090200,740229500,37050,37200,37300,37050,4333
20230726,090100,579363500,37100,37800,37900,36950,8371
20230726,090000,266807900,38000,38200,38250,37650,7000